1580778000000|2020-02-04 01:00:00|295|294.4|294.9|294.3|295.3|294.7|294.8|294.2|2
1580778600000|2020-02-04 01:10:00|295|294.4|295|294.4|295.2|294.6|294.7|294.1|7
1580778900000|2020-02-04 01:15:00|294.9|294.3|294.9|294.3|294.9|294.3|294.9|294.3|0
1580779200000|2020-02-04 01:20:00|297.2|296.6|298.2|297.6|298.4|297.8|297|296.4|16
1580779500000|2020-02-04 01:25:00|298.1|297.5|297.8|297.2|298.1|297.5|297.8|297.2|0
1580780100000|2020-02-04 01:35:00|297.9|297.3|297.9|297.3|297.9|297.3|297.9|297.3|1
1580780400000|2020-02-04 01:40:00|298.4|297.8|299.8|299.2|300.4|299.8|298.4|297.8|10
1580781000000|2020-02-04 01:50:00|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|1
1580781900000|2020-02-04 02:05:00|298.7|298.1|298.4|297.8|298.7|298.1|298.4|297.8|0
1580782200000|2020-02-04 02:10:00|298|297.4|297.4|296.8|298|297.4|297.4|296.8|1
1580782500000|2020-02-04 02:15:00|297|296.4|297|296.4|297|296.4|297|296.4|0
1580782800000|2020-02-04 02:20:00|297.2|296.6|296.9|296.3|297.4|296.8|296.9|296.3|0
1580783100000|2020-02-04 02:25:00|297|296.4|297|296.4|297|296.4|297|296.4|0
1580786100000|2020-02-04 03:15:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|0
1580786400000|2020-02-04 03:20:00|297|296.4|297|296.4|297|296.4|297|296.4|0
1580786700000|2020-02-04 03:25:00|297.2|296.6|297|296.4|297.2|296.6|297|296.4|0
1580787900000|2020-02-04 03:45:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|0
1580788800000|2020-02-04 04:00:00|297.3|296.7|297.4|296.8|297.4|296.8|297.3|296.7|0
1580794500000|2020-02-04 05:35:00|297.3|296.7|297.2|296.6|297.3|296.7|297.2|296.6|0
1580797800000|2020-02-04 06:30:00|||||||||1
1580801100000|2020-02-04 07:25:00|297|296.4|297.2|296.6|297.2|296.6|296.9|296.3|1
1580803800000|2020-02-04 08:10:00|297.1|296.5|297.1|296.5|297.1|296.5|297.1|296.5|0
1580804400000|2020-02-04 08:20:00|297.3|296.7|297.3|296.7|297.3|296.7|297.3|296.7|0
1580806200000|2020-02-04 08:50:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|0
1580807100000|2020-02-04 09:05:00|297.6|297|297.8|297.2|297.8|297.2|297.6|297|2
1580814000000|2020-02-04 11:00:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|0
1580814900000|2020-02-04 11:15:00|297.8|297.2|297.8|297.2|297.8|297.2|297.8|297.2|1
1580816400000|2020-02-04 11:40:00|297.9|297.3|297.9|297.3|297.9|297.3|297.9|297.3|0
1580818200000|2020-02-04 12:10:00|297.8|297.2|297.9|297.3|298|297.4|297.8|297.2|1
1580821200000|2020-02-04 13:00:00|297.6|297|297.6|297|297.6|297|297.6|297|0
1580821500000|2020-02-04 13:05:00|297.9|297.3|297.9|297.3|297.9|297.3|297.9|297.3|1
1580822100000|2020-02-04 13:15:00|298.3|297.7|298.3|297.7|298.3|297.7|298.3|297.7|1
1580823600000|2020-02-04 13:40:00|298.5|297.9|298.8|298.2|298.8|298.2|298.5|297.9|0
1580826600000|2020-02-04 14:30:00|300.4|299.8|299.7|299.1|300.4|299.8|299.4|298.8|6
1580826900000|2020-02-04 14:35:00|299.9|299.3|300|299.4|300|299.4|299.9|299.3|1
1580827200000|2020-02-04 14:40:00|300.3|299.7|300|299.4|300.3|299.7|299.9|299.3|4
1580827500000|2020-02-04 14:45:00|300.2|299.6|301.2|300.6|301.6|301|300.2|299.6|11
1580827800000|2020-02-04 14:50:00|301.3|300.7|301.3|300.7|301.3|300.7|301.3|300.7|3
1580828100000|2020-02-04 14:55:00|301.4|300.8|301.1|300.5|301.4|300.8|301.1|300.5|5
1580828400000|2020-02-04 15:00:00|301.2|300.6|301.3|300.7|301.4|300.8|301.2|300.6|5
1580828700000|2020-02-04 15:05:00|301.2|300.6|300.8|300.2|301.2|300.6|300.5|299.9|24
1580829000000|2020-02-04 15:10:00|300.2|299.6|300.5|299.9|300.5|299.9|300|299.4|12
1580829300000|2020-02-04 15:15:00|300.6|300|300.7|300.1|301|300.4|300.6|300|1
1580829600000|2020-02-04 15:20:00|300.8|300.2|300.4|299.8|300.8|300.2|300.4|299.8|5
1580830200000|2020-02-04 15:30:00|300.3|299.7|300.5|299.9|300.5|299.9|300.3|299.7|6
1580830800000|2020-02-04 15:40:00|300.6|300|301.4|300.8|301.4|300.8|300.6|300|11
1580831100000|2020-02-04 15:45:00|301.5|300.9|302.9|302.3|302.9|302.3|301.5|300.9|31
1580831400000|2020-02-04 15:50:00|303|302.4|303|302.4|303.1|302.5|303|302.4|4
1580831700000|2020-02-04 15:55:00|302.5|301.9|302.7|302.1|302.7|302.1|302.3|301.7|6
1580832300000|2020-02-04 16:05:00|302.5|301.9|302.5|301.9|302.5|301.9|302.5|301.9|2
1580832600000|2020-02-04 16:10:00|302.4|301.8|302.3|301.7|302.4|301.8|302.1|301.5|7
1580832900000|2020-02-04 16:15:00|303|302.4|303|302.4|303|302.4|303|302.4|6
1580833200000|2020-02-04 16:20:00|302.7|302.1|302.7|302.1|302.9|302.3|302.4|301.8|2
1580833800000|2020-02-04 16:30:00|302.8|302.2|302.7|302.1|302.8|302.2|302.7|302.1|0
1580834400000|2020-02-04 16:40:00|302.6|302|302.5|301.9|302.7|302.1|302.5|301.9|5
1580834700000|2020-02-04 16:45:00|302.7|302.1|302.8|302.2|303.2|302.6|302.7|302.1|3
1580835900000|2020-02-04 17:05:00|302.7|302.1|302.5|301.9|302.7|302.1|302.5|301.9|2
1580836500000|2020-02-04 17:15:00|302.4|301.8|302.7|302.1|302.7|302.1|302.4|301.8|2
1580836800000|2020-02-04 17:20:00|302.8|302.2|302.8|302.2|302.8|302.2|302.8|302.2|1
1580837100000|2020-02-04 17:25:00|302.9|302.3|302.9|302.3|303.6|303|302.8|302.2|24
1580837400000|2020-02-04 17:30:00|303.2|302.6|303.4|302.8|303.7|303.1|303.2|302.6|2
1580837700000|2020-02-04 17:35:00|303.5|302.9|303.4|302.8|303.5|302.9|303.4|302.8|0
1580838000000|2020-02-04 17:40:00|303.6|303|303.5|302.9|303.8|303.2|303.5|302.9|3
1580838300000|2020-02-04 17:45:00|303.6|303|303.6|303|303.7|303.1|303.6|303|4
1580838900000|2020-02-04 17:55:00|303.7|303.1|303.6|303|303.7|303.1|303.6|303|0
1580839200000|2020-02-04 18:00:00|303.4|302.8|303.5|302.9|303.8|303.2|303.4|302.8|8
1580839500000|2020-02-04 18:05:00|303.4|302.8|303.6|303|303.6|303|303.4|302.8|3
1580839800000|2020-02-04 18:10:00|303.5|302.9|303.7|303.1|303.7|303.1|303.4|302.8|4
1580840100000|2020-02-04 18:15:00|303.6|303|303.6|303|303.6|303|303.6|303|1
1580840400000|2020-02-04 18:20:00|303.7|303.1|303.8|303.2|303.9|303.3|303.7|303.1|5
1580840700000|2020-02-04 18:25:00|303.7|303.1|303.7|303.1|303.8|303.2|303.7|303.1|2
1580841000000|2020-02-04 18:30:00|303.5|302.9|303.4|302.8|303.6|303|303.4|302.8|8
1580841600000|2020-02-04 18:40:00|303.6|303|303.6|303|304.3|303.7|303.5|302.9|8
1580841900000|2020-02-04 18:45:00|303.5|302.9|303.6|303|303.6|303|303.5|302.9|2
1580842200000|2020-02-04 18:50:00|303.8|303.2|303.6|303|303.8|303.2|303.6|303|3
1580842500000|2020-02-04 18:55:00|||||||||1
1580842800000|2020-02-04 19:00:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|2
1580843100000|2020-02-04 19:05:00|303.3|302.7|303.4|302.8|303.4|302.8|303.3|302.7|3
1580843400000|2020-02-04 19:10:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|2
1580843700000|2020-02-04 19:15:00|304|303.4|304.7|304.1|304.9|304.3|304|303.4|22
1580864400000|2020-02-05 01:00:00|303.4|302.8|303.5|302.9|303.7|303.1|303.1|302.5|1
1580864700000|2020-02-05 01:05:00|303.6|303|304.9|304.3|304.9|304.3|303.6|303|3
1580865000000|2020-02-05 01:10:00|304.8|304.2|304.8|304.2|304.8|304.2|304.8|304.2|0
1580865300000|2020-02-05 01:15:00|304.9|304.3|304.6|304|305.1|304.5|304.6|304|2
1580865600000|2020-02-05 01:20:00|304.8|304.2|305|304.4|305.3|304.7|304.8|304.2|5
1580866500000|2020-02-05 01:35:00|305.1|304.5|305|304.4|305.1|304.5|305|304.4|0
1580867400000|2020-02-05 01:50:00|||||||||1
1580868900000|2020-02-05 02:15:00|304.8|304.2|304.6|304|304.8|304.2|304.6|304|0
1580870100000|2020-02-05 02:35:00|304.5|303.9|304.4|303.8|304.5|303.9|304.4|303.8|0
1580871600000|2020-02-05 03:00:00|304.8|304.2|304.8|304.2|304.8|304.2|304.8|304.2|2
1580871900000|2020-02-05 03:05:00|304.9|304.3|304.9|304.3|304.9|304.3|304.9|304.3|0
1580873700000|2020-02-05 03:35:00|304.8|304.2|304.8|304.2|304.9|304.3|304.7|304.1|2
1580874900000|2020-02-05 03:55:00|304.6|304|304.4|303.8|304.6|304|304.4|303.8|3
1580875500000|2020-02-05 04:05:00|304.2|303.6|304.2|303.6|304.2|303.6|304.2|303.6|1
1580878500000|2020-02-05 04:55:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1580879100000|2020-02-05 05:05:00|304.2|303.6|304.1|303.5|304.2|303.6|304.1|303.5|0
1580879400000|2020-02-05 05:10:00|||||||||1
1580879700000|2020-02-05 05:15:00|304.4|303.8|304.3|303.7|304.5|303.9|304.3|303.7|1
1580880900000|2020-02-05 05:35:00|||||||||1
1580893200000|2020-02-05 09:00:00|||||||||1
1580895600000|2020-02-05 09:40:00|304.4|303.8|304.6|304|304.6|304|304.4|303.8|0
1580895900000|2020-02-05 09:45:00|304.7|304.1|304.7|304.1|304.7|304.1|304.7|304.1|0
1580897400000|2020-02-05 10:10:00|304.8|304.2|304.9|304.3|304.9|304.3|304.8|304.2|7
1580897700000|2020-02-05 10:15:00|305|304.4|305.6|305|305.6|305|305|304.4|3
1580898000000|2020-02-05 10:20:00|||||||||3
1580898600000|2020-02-05 10:30:00|||||||||2
1580899200000|2020-02-05 10:40:00|305.5|304.9|305.5|304.9|305.5|304.9|305.5|304.9|2
1580899500000|2020-02-05 10:45:00|305.4|304.8|304.9|304.3|305.4|304.8|304.9|304.3|0
1580900700000|2020-02-05 11:05:00|304.7|304.1|304.8|304.2|304.8|304.2|304.7|304.1|0
1580907000000|2020-02-05 12:50:00|304.7|304.1|304.7|304.1|304.7|304.1|304.7|304.1|1
1580907900000|2020-02-05 13:05:00|304.5|303.9|304.1|303.5|304.5|303.9|304.1|303.5|2
1580908200000|2020-02-05 13:10:00|304|303.4|304|303.4|304|303.4|304|303.4|0
1580909100000|2020-02-05 13:25:00|303.3|302.7|303.3|302.7|303.3|302.7|303.3|302.7|3
1580909400000|2020-02-05 13:30:00|303.1|302.5|302.9|302.3|303.3|302.7|302.9|302.3|2
1580909700000|2020-02-05 13:35:00|||||||||1
1580913000000|2020-02-05 14:30:00|302.8|302.2|302.3|301.7|303.1|302.5|302.1|301.5|18
1580913300000|2020-02-05 14:35:00|302.2|301.6|302.2|301.6|302.2|301.6|302.2|301.6|1
1580913600000|2020-02-05 14:40:00|302.6|302|303|302.4|303|302.4|302.6|302|2
1580914200000|2020-02-05 14:50:00|303.2|302.6|304.9|304.3|305.3|304.7|303.2|302.6|12
1580914500000|2020-02-05 14:55:00|305|304.4|305.3|304.7|305.7|305.1|305|304.4|11
1580914800000|2020-02-05 15:00:00|305.2|304.6|305.6|305|305.6|305|305.2|304.6|2
1580915100000|2020-02-05 15:05:00|305.4|304.8|305.1|304.5|305.4|304.8|305.1|304.5|8
1580915400000|2020-02-05 15:10:00|304.7|304.1|304.9|304.3|304.9|304.3|304.7|304.1|2
1580915700000|2020-02-05 15:15:00|305.1|304.5|304.8|304.2|305.4|304.8|304.3|303.7|27
1580916000000|2020-02-05 15:20:00|304.9|304.3|304.5|303.9|304.9|304.3|304.4|303.8|2
1580916300000|2020-02-05 15:25:00|304|303.4|302.4|301.8|304|303.4|302.4|301.8|25
1580916600000|2020-02-05 15:30:00|302.6|302|303.3|302.7|303.4|302.8|302.6|302|3
1580916900000|2020-02-05 15:35:00|303.2|302.6|303.3|302.7|303.3|302.7|303.2|302.6|1
1580917800000|2020-02-05 15:50:00|303.2|302.6|302.5|301.9|303.2|302.6|302.5|301.9|2
1580918100000|2020-02-05 15:55:00|302.3|301.7|302|301.4|302.3|301.7|301.9|301.3|4
1580918400000|2020-02-05 16:00:00|301.9|301.3|302.1|301.5|302.1|301.5|301.9|301.3|0
1580918700000|2020-02-05 16:05:00|302.2|301.6|302.9|302.3|302.9|302.3|302.2|301.6|2
1580919000000|2020-02-05 16:10:00|302.8|302.2|302.1|301.5|302.8|302.2|302.1|301.5|2
1580919900000|2020-02-05 16:25:00|||||||||1
1580920200000|2020-02-05 16:30:00|301.8|301.2|301.8|301.2|301.9|301.3|301.5|300.9|8
1580920500000|2020-02-05 16:35:00|301.9|301.3|302|301.4|302|301.4|301.8|301.2|3
1580920800000|2020-02-05 16:40:00|301.8|301.2|301.6|301|301.8|301.2|301.3|300.7|0
1580921700000|2020-02-05 16:55:00|302|301.4|302|301.4|302|301.4|302|301.4|5
1580922000000|2020-02-05 17:00:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|4
1580922300000|2020-02-05 17:05:00|301.8|301.2|301.9|301.3|301.9|301.3|301.8|301.2|0
1580923200000|2020-02-05 17:20:00|302|301.4|301.8|301.2|302.1|301.5|301.7|301.1|9
1580924400000|2020-02-05 17:40:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|0
1580925300000|2020-02-05 17:55:00|301.8|301.2|301.7|301.1|301.8|301.2|301.4|300.8|10
1580926200000|2020-02-05 18:10:00|301.8|301.2|301.7|301.1|301.8|301.2|301.7|301.1|2
1580926500000|2020-02-05 18:15:00|||||||||3
1580927100000|2020-02-05 18:25:00|301.8|301.2|301.9|301.3|301.9|301.3|301.8|301.2|0
1580928600000|2020-02-05 18:50:00|301.8|301.2|301.8|301.2|301.9|301.3|301.7|301.1|0
1580928900000|2020-02-05 18:55:00|||||||||1
1580929200000|2020-02-05 19:00:00|302|301.4|302|301.4|302|301.4|302|301.4|2
1580929500000|2020-02-05 19:05:00|||||||||2
1580929800000|2020-02-05 19:10:00|301.9|301.3|301.5|300.9|301.9|301.3|301.5|300.9|3
1580930100000|2020-02-05 19:15:00|301.6|301|301.7|301.1|302.1|301.5|301.5|300.9|21
1580950800000|2020-02-06 01:00:00|301.6|301|302|301.4|302.3|301.7|301.6|301|2
1580951100000|2020-02-06 01:05:00|302.1|301.5|302.1|301.5|302.1|301.5|302|301.4|0
1580951700000|2020-02-06 01:15:00|302.2|301.6|302.1|301.5|302.3|301.7|302.1|301.5|1
1580953200000|2020-02-06 01:40:00|302|301.4|302|301.4|302|301.4|302|301.4|1
1580953500000|2020-02-06 01:45:00|302.1|301.5|302.1|301.5|302.1|301.5|302.1|301.5|0
1580955600000|2020-02-06 02:20:00|||||||||1
1580956200000|2020-02-06 02:30:00|302|301.4|302|301.4|302|301.4|302|301.4|0
1580962800000|2020-02-06 04:20:00|302.1|301.5|302.2|301.6|302.2|301.6|302.1|301.5|0
1580963100000|2020-02-06 04:25:00|302.4|301.8|302.4|301.8|302.4|301.8|302.4|301.8|1
1580964300000|2020-02-06 04:45:00|||||||||1
1580965500000|2020-02-06 05:05:00|||||||||2
1580971500000|2020-02-06 06:45:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|1
1580983500000|2020-02-06 10:05:00|302.4|301.8|302.3|301.7|302.4|301.8|302.3|301.7|0
1580983800000|2020-02-06 10:10:00|302.4|301.8|302.4|301.8|302.4|301.8|302.3|301.7|1
1580985300000|2020-02-06 10:35:00|302.2|301.6|301.6|301|302.2|301.6|301.4|300.8|13
1580985900000|2020-02-06 10:45:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|0
1580989200000|2020-02-06 11:40:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|0
1580989500000|2020-02-06 11:45:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|0
1580992500000|2020-02-06 12:35:00|301.6|301|301.4|300.8|301.6|301|301.4|300.8|1
1580993400000|2020-02-06 12:50:00|301.3|300.7|301.4|300.8|301.4|300.8|301.3|300.7|1
1580995800000|2020-02-06 13:30:00|301.5|300.9|301.7|301.1|301.7|301.1|301.5|300.9|0
1580999400000|2020-02-06 14:30:00|301.9|301.3|300.4|299.8|301.9|301.3|300.4|299.8|26
1580999700000|2020-02-06 14:35:00|300.6|300|300.1|299.5|300.6|300|299.9|299.3|39
1581000000000|2020-02-06 14:40:00|300.2|299.6|300.5|299.9|300.5|299.9|300.2|299.6|6
1581000300000|2020-02-06 14:45:00|||||||||1
1581000600000|2020-02-06 14:50:00|300.6|300|300.6|300|300.6|300|300|299.4|19
1581001200000|2020-02-06 15:00:00|300.7|300.1|300.9|300.3|301.1|300.5|300.5|299.9|18
1581001500000|2020-02-06 15:05:00|300.6|300|300.7|300.1|300.7|300.1|300.6|300|0
1581001800000|2020-02-06 15:10:00|300.6|300|300.5|299.9|300.6|300|300.3|299.7|6
1581002100000|2020-02-06 15:15:00|300.6|300|300.7|300.1|300.7|300.1|300.6|300|2
1581002400000|2020-02-06 15:20:00|300.8|300.2|300.9|300.3|301.1|300.5|300.8|300.2|10
1581003000000|2020-02-06 15:30:00|||||||||1
1581003300000|2020-02-06 15:35:00|||||||||1
1581003600000|2020-02-06 15:40:00|301|300.4|301.6|301|301.6|301|301|300.4|5
1581004200000|2020-02-06 15:50:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|5
1581004500000|2020-02-06 15:55:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|60
1581005100000|2020-02-06 16:05:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|2
1581005400000|2020-02-06 16:10:00|301.8|301.2|301|300.4|301.8|301.2|300.6|300|18
1581005700000|2020-02-06 16:15:00|300.9|300.3|300.9|300.3|301|300.4|300.9|300.3|10
1581006000000|2020-02-06 16:20:00|301|300.4|300.9|300.3|301|300.4|300.9|300.3|0
1581006600000|2020-02-06 16:30:00|300.6|300|300.6|300|300.6|300|300.6|300|0
1581007200000|2020-02-06 16:40:00|300.8|300.2|300.8|300.2|300.8|300.2|300.8|300.2|0
1581008100000|2020-02-06 16:55:00|300.7|300.1|300.4|299.8|300.7|300.1|300.4|299.8|2
1581008400000|2020-02-06 17:00:00|300.3|299.7|300.4|299.8|300.4|299.8|300.2|299.6|4
1581008700000|2020-02-06 17:05:00|300.3|299.7|300.8|300.2|300.8|300.2|300.3|299.7|0
1581009000000|2020-02-06 17:10:00|300.4|299.8|300.4|299.8|300.6|300|300.4|299.8|1
1581009600000|2020-02-06 17:20:00|300.5|299.9|300.4|299.8|300.5|299.9|300.4|299.8|0
1581009900000|2020-02-06 17:25:00|300.2|299.6|300.2|299.6|300.2|299.6|300.2|299.6|0
1581010800000|2020-02-06 17:40:00|300.3|299.7|301.2|300.6|301.2|300.6|300.2|299.6|6
1581011100000|2020-02-06 17:45:00|300.8|300.2|300.7|300.1|300.8|300.2|300.7|300.1|0
1581011400000|2020-02-06 17:50:00|300.8|300.2|300.8|300.2|300.8|300.2|300.8|300.2|1
1581012300000|2020-02-06 18:05:00|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|2
1581014400000|2020-02-06 18:40:00|||||||||1
1581014700000|2020-02-06 18:45:00|301|300.4|301.2|300.6|301.2|300.6|301|300.4|0
1581015300000|2020-02-06 18:55:00|301.8|301.2|302.3|301.7|302.3|301.7|301.8|301.2|6
1581015600000|2020-02-06 19:00:00|302|301.4|301.9|301.3|302|301.4|301.7|301.1|4
1581016200000|2020-02-06 19:10:00|||||||||2
1581016500000|2020-02-06 19:15:00|302|301.4|302|301.4|302.5|301.9|302|301.4|6
1581037200000|2020-02-07 01:00:00|301.3|300.7|300.7|300.1|301.3|300.7|300.7|300.1|0
1581038400000|2020-02-07 01:20:00|300.5|299.9|300.8|300.2|300.8|300.2|300.5|299.9|0
1581040800000|2020-02-07 02:00:00|301.1|300.5|301.1|300.5|301.1|300.5|301.1|300.5|1
1581058800000|2020-02-07 07:00:00|301|300.4|300.9|300.3|301|300.4|300.9|300.3|0
1581072900000|2020-02-07 10:55:00|||||||||1
1581073800000|2020-02-07 11:10:00|301|300.4|300.9|300.3|301|300.4|300.9|300.3|1
1581075300000|2020-02-07 11:35:00|300.5|299.9|300.2|299.6|300.5|299.9|300.2|299.6|1
1581075600000|2020-02-07 11:40:00|300.1|299.5|299.9|299.3|300.1|299.5|299.9|299.3|0
1581075900000|2020-02-07 11:45:00|299.8|299.2|299.9|299.3|299.9|299.3|299.8|299.2|0
1581076800000|2020-02-07 12:00:00|299.8|299.2|299.8|299.2|299.8|299.2|299.8|299.2|0
1581077100000|2020-02-07 12:05:00|299.9|299.3|300|299.4|300|299.4|299.8|299.2|1
1581079800000|2020-02-07 12:50:00|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|1
1581080100000|2020-02-07 12:55:00|300|299.4|300|299.4|300|299.4|300|299.4|0
1581080700000|2020-02-07 13:05:00|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|0
1581081300000|2020-02-07 13:15:00|300.2|299.6|300.1|299.5|300.2|299.6|300.1|299.5|0
1581081600000|2020-02-07 13:20:00|300|299.4|300.1|299.5|300.1|299.5|300|299.4|0
1581081900000|2020-02-07 13:25:00|300|299.4|299.8|299.2|300|299.4|299.8|299.2|0
1581082200000|2020-02-07 13:30:00|299.7|299.1|299.7|299.1|299.8|299.2|299.7|299.1|0
1581082800000|2020-02-07 13:40:00|299.8|299.2|299.7|299.1|299.8|299.2|299.7|299.1|2
1581085800000|2020-02-07 14:30:00|299.1|298.5|299.3|298.7|299.7|299.1|298.9|298.3|5
1581086100000|2020-02-07 14:35:00|299.6|299|299.6|299|299.6|299|299.6|299|0
1581086400000|2020-02-07 14:40:00|299.7|299.1|301.1|300.5|301.1|300.5|299.7|299.1|6
1581087000000|2020-02-07 14:50:00|301.5|300.9|301|300.4|301.6|301|301|300.4|4
1581087600000|2020-02-07 15:00:00|300.9|300.3|300.7|300.1|300.9|300.3|300.7|300.1|0
1581088200000|2020-02-07 15:10:00|300.8|300.2|300.7|300.1|300.8|300.2|300.7|300.1|0
1581088500000|2020-02-07 15:15:00|||||||||1
1581088800000|2020-02-07 15:20:00|300.8|300.2|300.7|300.1|301|300.4|300.7|300.1|0
1581089400000|2020-02-07 15:30:00|301|300.4|300.3|299.7|301|300.4|300.3|299.7|3
1581089700000|2020-02-07 15:35:00|300.4|299.8|300.4|299.8|300.4|299.8|300.4|299.8|0
1581090300000|2020-02-07 15:45:00|||||||||2
1581090600000|2020-02-07 15:50:00|300.3|299.7|300|299.4|300.3|299.7|300|299.4|1
1581090900000|2020-02-07 15:55:00|300.1|299.5|300.3|299.7|300.4|299.8|300|299.4|10
1581091200000|2020-02-07 16:00:00|300|299.4|299.8|299.2|300|299.4|299.8|299.2|7
1581091500000|2020-02-07 16:05:00|||||||||15
1581091800000|2020-02-07 16:10:00|299.9|299.3|299.7|299.1|300.4|299.8|299.6|299|15
1581092100000|2020-02-07 16:15:00|||||||||16
1581092400000|2020-02-07 16:20:00|||||||||15
1581092700000|2020-02-07 16:25:00|||||||||13
1581093000000|2020-02-07 16:30:00|300.4|299.8|300.4|299.8|300.4|299.8|300.4|299.8|1
1581095100000|2020-02-07 17:05:00|300.5|299.9|300.5|299.9|300.5|299.9|300.5|299.9|1
1581095700000|2020-02-07 17:15:00|||||||||4
1581096300000|2020-02-07 17:25:00|300.6|300|300.4|299.8|300.6|300|300.4|299.8|6
1581096600000|2020-02-07 17:30:00|300.5|299.9|300|299.4|300.5|299.9|300|299.4|1
1581096900000|2020-02-07 17:35:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|0
1581097200000|2020-02-07 17:40:00|300|299.4|300|299.4|300|299.4|300|299.4|0
1581097800000|2020-02-07 17:50:00|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|0
1581101700000|2020-02-07 18:55:00|300.5|299.9|300.2|299.6|301|300.4|300.2|299.6|15
1581102300000|2020-02-07 19:05:00|||||||||2
1581102900000|2020-02-07 19:15:00|300.4|299.8|299.7|299.1|300.6|300|299.4|298.8|16
1581296400000|2020-02-10 01:00:00|299.3|298.7|299.4|298.8|299.4|298.8|299|298.4|2
1581296700000|2020-02-10 01:05:00|||||||||2
1581297300000|2020-02-10 01:15:00|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|0
1581297900000|2020-02-10 01:25:00|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|0
1581298500000|2020-02-10 01:35:00|||||||||1
1581300600000|2020-02-10 02:10:00|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|0
1581300900000|2020-02-10 02:15:00|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|1
1581302100000|2020-02-10 02:35:00|299.7|299.1|299.8|299.2|299.8|299.2|299.7|299.1|1
1581309300000|2020-02-10 04:35:00|299.6|299|299.6|299|299.6|299|299.6|299|1
1581311400000|2020-02-10 05:10:00|||||||||1
1581318000000|2020-02-10 07:00:00|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|0
1581320700000|2020-02-10 07:45:00|||||||||9
1581322500000|2020-02-10 08:15:00|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|0
1581322800000|2020-02-10 08:20:00|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|0
1581326100000|2020-02-10 09:15:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1581332700000|2020-02-10 11:05:00|299.1|298.5|299|298.4|299.1|298.5|299|298.4|0
1581333000000|2020-02-10 11:10:00|299.1|298.5|299|298.4|299.1|298.5|299|298.4|0
1581333300000|2020-02-10 11:15:00|299.1|298.5|299|298.4|299.1|298.5|299|298.4|0
1581333900000|2020-02-10 11:25:00|298.9|298.3|299|298.4|299|298.4|298.9|298.3|4
1581334200000|2020-02-10 11:30:00|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|0
1581334500000|2020-02-10 11:35:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1581334800000|2020-02-10 11:40:00|298.9|298.3|299|298.4|299|298.4|298.9|298.3|0
1581336600000|2020-02-10 12:10:00|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|1
1581336900000|2020-02-10 12:15:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1581337500000|2020-02-10 12:25:00|298.9|298.3|298.9|298.3|299|298.4|298.9|298.3|0
1581339000000|2020-02-10 12:50:00|299|298.4|298.9|298.3|299|298.4|298.9|298.3|0
1581339600000|2020-02-10 13:00:00|298.8|298.2|298.6|298|298.8|298.2|298.6|298|0
1581339900000|2020-02-10 13:05:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1581340200000|2020-02-10 13:10:00|298.7|298.1|298.7|298.1|298.7|298.1|298.6|298|0
1581340500000|2020-02-10 13:15:00|298.8|298.2|298.7|298.1|298.9|298.3|298.7|298.1|0
1581340800000|2020-02-10 13:20:00|298.6|298|298.6|298|298.7|298.1|298.6|298|0
1581341100000|2020-02-10 13:25:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|0
1581345000000|2020-02-10 14:30:00|298.2|297.6|297.3|296.7|298.5|297.9|297.3|296.7|25
1581345300000|2020-02-10 14:35:00|297.4|296.8|297.3|296.7|297.4|296.8|297.3|296.7|0
1581345600000|2020-02-10 14:40:00|297.4|296.8|297.1|296.5|297.5|296.9|297.1|296.5|34
1581345900000|2020-02-10 14:45:00|296.9|296.3|295.9|295.3|296.9|296.3|294.6|294|52
1581346200000|2020-02-10 14:50:00|295.8|295.2|296.9|296.3|297.2|296.6|295.7|295.1|28
1581346500000|2020-02-10 14:55:00|296.8|296.2|296.8|296.2|296.9|296.3|296.4|295.8|12
1581346800000|2020-02-10 15:00:00|296.7|296.1|297.5|296.9|297.5|296.9|296.7|296.1|11
1581347100000|2020-02-10 15:05:00|297.9|297.3|297.9|297.3|297.9|297.3|297.9|297.3|11
1581347400000|2020-02-10 15:10:00|297.5|296.9|297.6|297|298.4|297.8|297.5|296.9|10
1581347700000|2020-02-10 15:15:00|297.5|296.9|297.2|296.6|297.5|296.9|297|296.4|11
1581348000000|2020-02-10 15:20:00|297.4|296.8|297.2|296.6|297.6|297|297.2|296.6|4
1581348300000|2020-02-10 15:25:00|297.3|296.7|297.6|297|297.7|297.1|297.3|296.7|11
1581348600000|2020-02-10 15:30:00|297.5|296.9|297.4|296.8|297.5|296.9|297.4|296.8|3
1581348900000|2020-02-10 15:35:00|297.5|296.9|297.5|296.9|297.6|297|297.5|296.9|8
1581349200000|2020-02-10 15:40:00|297.6|297|297.1|296.5|297.6|297|297|296.4|30
1581349500000|2020-02-10 15:45:00|297.2|296.6|297.4|296.8|297.6|297|297.2|296.6|11
1581349800000|2020-02-10 15:50:00|297.5|296.9|297.5|296.9|297.5|296.9|297.1|296.5|3
1581350100000|2020-02-10 15:55:00|297.6|297|297.6|297|297.6|297|297.5|296.9|0
1581350400000|2020-02-10 16:00:00|||||||||3
1581350700000|2020-02-10 16:05:00|||||||||1
1581351000000|2020-02-10 16:10:00|||||||||4
1581351300000|2020-02-10 16:15:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|5
1581351600000|2020-02-10 16:20:00|297.8|297.2|299.7|299.1|299.7|299.1|297.8|297.2|13
1581351900000|2020-02-10 16:25:00|300.2|299.6|299.5|298.9|300.2|299.6|299.2|298.6|12
1581352200000|2020-02-10 16:30:00|300|299.4|300.6|300|300.6|300|300|299.4|1
1581352500000|2020-02-10 16:35:00|300.8|300.2|299.9|299.3|300.8|300.2|299.9|299.3|10
1581352800000|2020-02-10 16:40:00|300.1|299.5|300|299.4|300.1|299.5|300|299.4|1
1581353100000|2020-02-10 16:45:00|300.1|299.5|300.2|299.6|300.2|299.6|300.1|299.5|0
1581353400000|2020-02-10 16:50:00|||||||||6
1581353700000|2020-02-10 16:55:00|300.3|299.7|300.3|299.7|300.3|299.7|300.3|299.7|6
1581354000000|2020-02-10 17:00:00|||||||||3
1581354300000|2020-02-10 17:05:00|300.2|299.6|300.2|299.6|300.2|299.6|300.2|299.6|2
1581354600000|2020-02-10 17:10:00|300.3|299.7|300.3|299.7|300.3|299.7|300.2|299.6|7
1581354900000|2020-02-10 17:15:00|||||||||7
1581355200000|2020-02-10 17:20:00|||||||||3
1581355500000|2020-02-10 17:25:00|||||||||3
1581356400000|2020-02-10 17:40:00|||||||||7
1581356700000|2020-02-10 17:45:00|299.9|299.3|300.2|299.6|300.2|299.6|299.9|299.3|10
1581357000000|2020-02-10 17:50:00|||||||||8
1581357300000|2020-02-10 17:55:00|300.1|299.5|300.2|299.6|300.2|299.6|300.1|299.5|7
1581357600000|2020-02-10 18:00:00|300.1|299.5|299.4|298.8|300.1|299.5|299.4|298.8|16
1581357900000|2020-02-10 18:05:00|299.3|298.7|299.7|299.1|299.8|299.2|299.3|298.7|0
1581358200000|2020-02-10 18:10:00|299.3|298.7|299.2|298.6|299.3|298.7|299.2|298.6|0
1581358800000|2020-02-10 18:20:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|0
1581359100000|2020-02-10 18:25:00|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|0
1581359700000|2020-02-10 18:35:00|299.1|298.5|299|298.4|299.1|298.5|298.8|298.2|1
1581360000000|2020-02-10 18:40:00|299.2|298.6|299.2|298.6|299.4|298.8|299.2|298.6|8
1581360300000|2020-02-10 18:45:00|||||||||4
1581360600000|2020-02-10 18:50:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|0
1581360900000|2020-02-10 18:55:00|299.4|298.8|299.6|299|299.6|299|299.3|298.7|4
1581361200000|2020-02-10 19:00:00|299.5|298.9|299.6|299|299.6|299|299.5|298.9|0
1581361500000|2020-02-10 19:05:00|299.4|298.8|299.3|298.7|299.4|298.8|299.2|298.6|3
1581361800000|2020-02-10 19:10:00|299.2|298.6|299.5|298.9|299.5|298.9|299.2|298.6|22
1581362100000|2020-02-10 19:15:00|299.4|298.8|299.2|298.6|299.4|298.8|299.2|298.6|6
1581382800000|2020-02-11 01:00:00|298.7|298.1|299|298.4|299|298.4|298.7|298.1|0
1581387000000|2020-02-11 02:10:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|0
1581392100000|2020-02-11 03:35:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1581405000000|2020-02-11 07:10:00|298.9|298.3|298.8|298.2|298.9|298.3|298.8|298.2|1
1581409200000|2020-02-11 08:20:00|298.6|298|298.6|298|298.6|298|298.6|298|0
1581409500000|2020-02-11 08:25:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|1
1581420900000|2020-02-11 11:35:00|298.7|298.1|298.8|298.2|298.8|298.2|298.7|298.1|2
1581422100000|2020-02-11 11:55:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|0
1581431400000|2020-02-11 14:30:00|298.5|297.9|298.5|297.9|298.6|298|298.3|297.7|11
1581431700000|2020-02-11 14:35:00|298.6|298|298.6|298|298.6|298|298.6|298|36
1581432000000|2020-02-11 14:40:00|298.4|297.8|298.6|298|298.6|298|298.3|297.7|4
1581432300000|2020-02-11 14:45:00|||||||||2
1581432600000|2020-02-11 14:50:00|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|2
1581432900000|2020-02-11 14:55:00|||||||||1
1581433200000|2020-02-11 15:00:00|298.8|298.2|299|298.4|299.1|298.5|298.8|298.2|7
1581433800000|2020-02-11 15:10:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|2
1581434100000|2020-02-11 15:15:00|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|3
1581434400000|2020-02-11 15:20:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|2
1581434700000|2020-02-11 15:25:00|||||||||2
1581435000000|2020-02-11 15:30:00|||||||||13
1581435600000|2020-02-11 15:40:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1581435900000|2020-02-11 15:45:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|3
1581436500000|2020-02-11 15:55:00|||||||||3
1581437100000|2020-02-11 16:05:00|||||||||3
1581437700000|2020-02-11 16:15:00|298.9|298.3|298.9|298.3|299|298.4|298.8|298.2|10
1581438000000|2020-02-11 16:20:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|1
1581438300000|2020-02-11 16:25:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|9
1581438600000|2020-02-11 16:30:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|8
1581438900000|2020-02-11 16:35:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|1
1581439200000|2020-02-11 16:40:00|||||||||12
1581439800000|2020-02-11 16:50:00|299|298.4|298.8|298.2|299|298.4|298.7|298.1|12
1581440100000|2020-02-11 16:55:00|298.7|298.1|298.7|298.1|298.7|298.1|298.6|298|4
1581440400000|2020-02-11 17:00:00|298.6|298|298.6|298|298.6|298|298.6|298|0
1581440700000|2020-02-11 17:05:00|298.7|298.1|298.4|297.8|298.7|298.1|298.4|297.8|5
1581441000000|2020-02-11 17:10:00|298.3|297.7|297.6|297|298.3|297.7|297.6|297|11
1581441300000|2020-02-11 17:15:00|297.8|297.2|297.8|297.2|297.8|297.2|297.8|297.2|1
1581441600000|2020-02-11 17:20:00|297.7|297.1|297.6|297|297.7|297.1|297.6|297|1
1581442200000|2020-02-11 17:30:00|||||||||1
1581442500000|2020-02-11 17:35:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|9
1581442800000|2020-02-11 17:40:00|297.4|296.8|297.3|296.7|297.4|296.8|297.3|296.7|1
1581443100000|2020-02-11 17:45:00|||||||||6
1581443400000|2020-02-11 17:50:00|297.6|297|297.6|297|297.6|297|297.6|297|16
1581443700000|2020-02-11 17:55:00|||||||||6
1581444000000|2020-02-11 18:00:00|297.7|297.1|297.5|296.9|297.7|297.1|297.5|296.9|13
1581444300000|2020-02-11 18:05:00|||||||||9
1581444600000|2020-02-11 18:10:00|||||||||8
1581444900000|2020-02-11 18:15:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|0
1581445200000|2020-02-11 18:20:00|297.3|296.7|297.4|296.8|297.4|296.8|297.3|296.7|0
1581445500000|2020-02-11 18:25:00|297.5|296.9|297.4|296.8|297.5|296.9|297.4|296.8|1
1581445800000|2020-02-11 18:30:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|0
1581446100000|2020-02-11 18:35:00|297.6|297|297.6|297|297.6|297|297.6|297|4
1581446400000|2020-02-11 18:40:00|||||||||1
1581446700000|2020-02-11 18:45:00|||||||||1
1581447000000|2020-02-11 18:50:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|2
1581447600000|2020-02-11 19:00:00|297.3|296.7|297.4|296.8|297.4|296.8|297.3|296.7|1
1581448200000|2020-02-11 19:10:00|297.3|296.7|297.5|296.9|297.5|296.9|297.3|296.7|4
1581448500000|2020-02-11 19:15:00|297.3|296.7|297|296.4|297.4|296.8|296.6|296|9
1581469200000|2020-02-12 01:00:00|297.7|297.1|297.5|296.9|297.7|297.1|297.5|296.9|1
1581469500000|2020-02-12 01:05:00|297.6|297|297.6|297|297.6|297|297.6|297|0
1581469800000|2020-02-12 01:10:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|0
1581470400000|2020-02-12 01:20:00|297.3|296.7|297.2|296.6|297.3|296.7|297.2|296.6|0
1581471000000|2020-02-12 01:30:00|297.3|296.7|297.7|297.1|297.8|297.2|297.3|296.7|0
1581471300000|2020-02-12 01:35:00|297.8|297.2|297.7|297.1|297.8|297.2|297.7|297.1|0
1581471600000|2020-02-12 01:40:00|297.8|297.2|297.8|297.2|297.8|297.2|297.7|297.1|0
1581471900000|2020-02-12 01:45:00|297.3|296.7|297.4|296.8|297.4|296.8|297.3|296.7|1
1581472500000|2020-02-12 01:55:00|297.3|296.7|297.3|296.7|297.3|296.7|297.3|296.7|0
1581474900000|2020-02-12 02:35:00|297.4|296.8|297.3|296.7|297.4|296.8|297.3|296.7|0
1581475200000|2020-02-12 02:40:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|0
1581475800000|2020-02-12 02:50:00|297.3|296.7|297.4|296.8|297.4|296.8|297.3|296.7|0
1581476100000|2020-02-12 02:55:00|297.3|296.7|297.3|296.7|297.3|296.7|297.3|296.7|0
1581490800000|2020-02-12 07:00:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|0
1581498000000|2020-02-12 09:00:00|297.3|296.7|297.3|296.7|297.3|296.7|297.3|296.7|0
1581498900000|2020-02-12 09:15:00|297.2|296.6|297.4|296.8|297.4|296.8|297.2|296.6|1
1581499800000|2020-02-12 09:30:00|297|296.4|296.9|296.3|297|296.4|296.9|296.3|0
1581500100000|2020-02-12 09:35:00|297.1|296.5|297|296.4|297.1|296.5|297|296.4|1
1581501000000|2020-02-12 09:50:00|||||||||1
1581501600000|2020-02-12 10:00:00|297.2|296.6|297.4|296.8|297.4|296.8|297.2|296.6|0
1581502200000|2020-02-12 10:10:00|297.6|297|297.2|296.6|297.6|297|297.2|296.6|2
1581502500000|2020-02-12 10:15:00|297.4|296.8|297.4|296.8|297.6|297|297.4|296.8|2
1581502800000|2020-02-12 10:20:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|1
1581503100000|2020-02-12 10:25:00|297.7|297.1|297.6|297|297.7|297.1|297.6|297|2
1581503700000|2020-02-12 10:35:00|297.7|297.1|297.6|297|297.7|297.1|297.6|297|2
1581510300000|2020-02-12 12:25:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|0
1581511800000|2020-02-12 12:50:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|1
1581512400000|2020-02-12 13:00:00|297.5|296.9|297.7|297.1|297.7|297.1|297.5|296.9|1
1581514800000|2020-02-12 13:40:00|297.9|297.3|297.9|297.3|297.9|297.3|297.9|297.3|0
1581517800000|2020-02-12 14:30:00|297.8|297.2|297.3|296.7|297.9|297.3|297.3|296.7|13
1581518100000|2020-02-12 14:35:00|297.4|296.8|298.9|298.3|298.9|298.3|297.4|296.8|19
1581518400000|2020-02-12 14:40:00|298.8|298.2|298.8|298.2|299.2|298.6|298.7|298.1|5
1581518700000|2020-02-12 14:45:00|298.7|298.1|299|298.4|299|298.4|298.7|298.1|5
1581519000000|2020-02-12 14:50:00|299.1|298.5|298.9|298.3|299.1|298.5|298.9|298.3|3
1581519300000|2020-02-12 14:55:00|299|298.4|299|298.4|299|298.4|299|298.4|1
1581519600000|2020-02-12 15:00:00|299.1|298.5|299.3|298.7|299.3|298.7|299|298.4|3
1581519900000|2020-02-12 15:05:00|299.2|298.6|299.6|299|299.6|299|299.2|298.6|2
1581520200000|2020-02-12 15:10:00|299.5|298.9|300.2|299.6|300.3|299.7|299.5|298.9|33
1581520500000|2020-02-12 15:15:00|||||||||4
1581520800000|2020-02-12 15:20:00|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|14
1581521100000|2020-02-12 15:25:00|||||||||1
1581521400000|2020-02-12 15:30:00|300.2|299.6|300.2|299.6|300.2|299.6|300.2|299.6|11
1581521700000|2020-02-12 15:35:00|300.1|299.5|299.6|299|300.2|299.6|299.3|298.7|27
1581522000000|2020-02-12 15:40:00|||||||||5
1581522300000|2020-02-12 15:45:00|299.7|299.1|299.8|299.2|299.8|299.2|299.7|299.1|6
1581522600000|2020-02-12 15:50:00|||||||||3
1581523200000|2020-02-12 16:00:00|299.7|299.1|299.8|299.2|299.8|299.2|299.7|299.1|3
1581523800000|2020-02-12 16:10:00|299.7|299.1|299.8|299.2|299.8|299.2|299.7|299.1|1
1581524100000|2020-02-12 16:15:00|299.7|299.1|299.8|299.2|299.8|299.2|299.7|299.1|3
1581524400000|2020-02-12 16:20:00|299.7|299.1|299.6|299|299.7|299.1|299.6|299|3
1581524700000|2020-02-12 16:25:00|||||||||7
1581525000000|2020-02-12 16:30:00|299.7|299.1|299.6|299|299.8|299.2|299.6|299|13
1581525300000|2020-02-12 16:35:00|299.7|299.1|299.6|299|299.7|299.1|299.6|299|2
1581525600000|2020-02-12 16:40:00|299.7|299.1|299.8|299.2|299.8|299.2|299.7|299.1|4
1581525900000|2020-02-12 16:45:00|||||||||6
1581526200000|2020-02-12 16:50:00|299.9|299.3|300.1|299.5|300.1|299.5|299.9|299.3|8
1581526500000|2020-02-12 16:55:00|300.3|299.7|300.2|299.6|300.4|299.8|300.2|299.6|5
1581526800000|2020-02-12 17:00:00|300.3|299.7|300.3|299.7|300.3|299.7|300.3|299.7|3
1581527100000|2020-02-12 17:05:00|||||||||5
1581527400000|2020-02-12 17:10:00|300.4|299.8|301.9|301.3|301.9|301.3|300.4|299.8|23
1581527700000|2020-02-12 17:15:00|302.1|301.5|302.5|301.9|302.5|301.9|302.1|301.5|26
1581528000000|2020-02-12 17:20:00|302.6|302|302.6|302|302.8|302.2|302.5|301.9|3
1581528300000|2020-02-12 17:25:00|302.4|301.8|301.8|301.2|302.4|301.8|301.3|300.7|17
1581528600000|2020-02-12 17:30:00|||||||||2
1581528900000|2020-02-12 17:35:00|301.7|301.1|302|301.4|302|301.4|301.7|301.1|3
1581529200000|2020-02-12 17:40:00|302.1|301.5|302.1|301.5|302.1|301.5|302.1|301.5|4
1581529500000|2020-02-12 17:45:00|302|301.4|302|301.4|302|301.4|301.9|301.3|4
1581529800000|2020-02-12 17:50:00|||||||||3
1581530100000|2020-02-12 17:55:00|302.1|301.5|302.1|301.5|302.1|301.5|302|301.4|6
1581530400000|2020-02-12 18:00:00|302|301.4|301.6|301|302|301.4|301.6|301|7
1581530700000|2020-02-12 18:05:00|301.3|300.7|301.6|301|301.6|301|301|300.4|17
1581531000000|2020-02-12 18:10:00|301.4|300.8|301.1|300.5|301.4|300.8|301.1|300.5|4
1581531300000|2020-02-12 18:15:00|301.2|300.6|302.3|301.7|302.3|301.7|301.2|300.6|16
1581531600000|2020-02-12 18:20:00|302.4|301.8|303|302.4|303.1|302.5|302.3|301.7|23
1581531900000|2020-02-12 18:25:00|302.9|302.3|303|302.4|303|302.4|302.9|302.3|0
1581532200000|2020-02-12 18:30:00|302.8|302.2|303.2|302.6|303.7|303.1|302.6|302|19
1581532500000|2020-02-12 18:35:00|303|302.4|302.8|302.2|303.7|303.1|302.7|302.1|19
1581532800000|2020-02-12 18:40:00|302.6|302|301.9|301.3|302.7|302.1|301.9|301.3|7
1581533100000|2020-02-12 18:45:00|302|301.4|300.7|300.1|302.3|301.7|300.7|300.1|8
1581533400000|2020-02-12 18:50:00|300.5|299.9|301.2|300.6|301.4|300.8|300.5|299.9|5
1581533700000|2020-02-12 18:55:00|301.1|300.5|301|300.4|301.1|300.5|301|300.4|0
1581534600000|2020-02-12 19:10:00|300.9|300.3|301.1|300.5|301.1|300.5|300.9|300.3|1
1581534900000|2020-02-12 19:15:00|301|300.4|300.5|299.9|301.2|300.6|300.2|299.6|17
1581555600000|2020-02-13 01:00:00|300.8|300.2|299.4|298.8|300.8|300.2|299.2|298.6|1
1581555900000|2020-02-13 01:05:00|299.3|298.7|299.2|298.6|299.5|298.9|299|298.4|6
1581556200000|2020-02-13 01:10:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1581556500000|2020-02-13 01:15:00|299.1|298.5|299.2|298.6|299.2|298.6|299.1|298.5|0
1581556800000|2020-02-13 01:20:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|1
1581557400000|2020-02-13 01:30:00|299.2|298.6|299.2|298.6|299.2|298.6|299|298.4|0
1581558000000|2020-02-13 01:40:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1581562500000|2020-02-13 02:55:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|0
1581563700000|2020-02-13 03:15:00|299.2|298.6|299.1|298.5|299.2|298.6|299.1|298.5|0
1581564300000|2020-02-13 03:25:00|299|298.4|299.1|298.5|299.1|298.5|299|298.4|0
1581565500000|2020-02-13 03:45:00|299|298.4|299.1|298.5|299.1|298.5|299|298.4|0
1581566100000|2020-02-13 03:55:00|299|298.4|299.1|298.5|299.1|298.5|299|298.4|0
1581566400000|2020-02-13 04:00:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1581566700000|2020-02-13 04:05:00|299.1|298.5|299|298.4|299.1|298.5|299|298.4|0
1581567300000|2020-02-13 04:15:00|299.2|298.6|299.1|298.5|299.2|298.6|299.1|298.5|0
1581573000000|2020-02-13 05:50:00|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|0
1581573600000|2020-02-13 06:00:00|299.4|298.8|299.2|298.6|299.4|298.8|299.2|298.6|0
1581577500000|2020-02-13 07:05:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1581578100000|2020-02-13 07:15:00|299.1|298.5|299|298.4|299.1|298.5|299|298.4|0
1581582600000|2020-02-13 08:30:00|298.6|298|298.6|298|298.6|298|298.6|298|1
1581585300000|2020-02-13 09:15:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|1
1581591300000|2020-02-13 10:55:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|2
1581598500000|2020-02-13 12:55:00|299|298.4|298.8|298.2|299|298.4|298.8|298.2|1
1581599100000|2020-02-13 13:05:00|||||||||1
1581604200000|2020-02-13 14:30:00|299.1|298.5|299.1|298.5|299.2|298.6|299.1|298.5|6
1581604500000|2020-02-13 14:35:00|299|298.4|298.9|298.3|299|298.4|298.9|298.3|0
1581604800000|2020-02-13 14:40:00|298.7|298.1|297.5|296.9|298.7|298.1|297|296.4|29
1581605100000|2020-02-13 14:45:00|297.4|296.8|295.5|294.9|297.4|296.8|295.5|294.9|28
1581605400000|2020-02-13 14:50:00|294.7|294.1|295.5|294.9|295.7|295.1|294.7|294.1|70
1581605700000|2020-02-13 14:55:00|295.6|295|293.8|293.2|295.6|295|293.4|292.8|50
1581606000000|2020-02-13 15:00:00|293.7|293.1|294.1|293.5|294.1|293.5|293.3|292.7|10
1581606300000|2020-02-13 15:05:00|294|293.4|293|292.4|294|293.4|292.8|292.2|12
1581606600000|2020-02-13 15:10:00|293.1|292.5|292.8|292.2|293.1|292.5|292.7|292.1|2
1581606900000|2020-02-13 15:15:00|292.9|292.3|293.5|292.9|293.5|292.9|292.9|292.3|7
1581607200000|2020-02-13 15:20:00|293.3|292.7|293.6|293|293.7|293.1|293.1|292.5|17
1581607500000|2020-02-13 15:25:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|3
1581607800000|2020-02-13 15:30:00|293.3|292.7|293.3|292.7|293.5|292.9|293.3|292.7|9
1581608100000|2020-02-13 15:35:00|293.6|293|293.9|293.3|294.1|293.5|293.6|293|13
1581608400000|2020-02-13 15:40:00|294|293.4|294.3|293.7|294.7|294.1|294|293.4|18
1581608700000|2020-02-13 15:45:00|294|293.4|294|293.4|294.5|293.9|294|293.4|7
1581609000000|2020-02-13 15:50:00|294.1|293.5|294|293.4|294.1|293.5|293.9|293.3|7
1581609300000|2020-02-13 15:55:00|||||||||4
1581609600000|2020-02-13 16:00:00|||||||||6
1581609900000|2020-02-13 16:05:00|294.3|293.7|294.5|293.9|294.5|293.9|294|293.4|12
1581610200000|2020-02-13 16:10:00|294.7|294.1|294.7|294.1|295|294.4|294.7|294.1|24
1581610500000|2020-02-13 16:15:00|||||||||3
1581610800000|2020-02-13 16:20:00|||||||||1
1581611100000|2020-02-13 16:25:00|||||||||4
1581611400000|2020-02-13 16:30:00|294.4|293.8|294.4|293.8|294.4|293.8|294.4|293.8|7
1581611700000|2020-02-13 16:35:00|||||||||3
1581612000000|2020-02-13 16:40:00|294.3|293.7|294.1|293.5|294.4|293.8|293.8|293.2|26
1581612300000|2020-02-13 16:45:00|294.2|293.6|293.9|293.3|294.2|293.6|293.8|293.2|8
1581612600000|2020-02-13 16:50:00|294.4|293.8|294.6|294|294.6|294|294.4|293.8|9
1581612900000|2020-02-13 16:55:00|294.5|293.9|294.4|293.8|294.5|293.9|294.4|293.8|7
1581613200000|2020-02-13 17:00:00|294.5|293.9|294.4|293.8|294.5|293.9|294.3|293.7|10
1581613500000|2020-02-13 17:05:00|294.5|293.9|294.7|294.1|294.7|294.1|294.4|293.8|17
1581613800000|2020-02-13 17:10:00|295|294.4|295|294.4|295|294.4|294.9|294.3|9
1581614100000|2020-02-13 17:15:00|||||||||8
1581614400000|2020-02-13 17:20:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|8
1581614700000|2020-02-13 17:25:00|295|294.4|294.7|294.1|295.1|294.5|294.7|294.1|3
1581615000000|2020-02-13 17:30:00|294.6|294|295.1|294.5|295.1|294.5|294.6|294|20
1581615300000|2020-02-13 17:35:00|295.4|294.8|295.4|294.8|295.5|294.9|295.4|294.8|1
1581615600000|2020-02-13 17:40:00|295.5|294.9|295.4|294.8|295.5|294.9|295.4|294.8|3
1581615900000|2020-02-13 17:45:00|||||||||5
1581616200000|2020-02-13 17:50:00|295.3|294.7|295.3|294.7|295.3|294.7|295.3|294.7|6
1581616500000|2020-02-13 17:55:00|295.2|294.6|295.2|294.6|295.2|294.6|295.2|294.6|3
1581616800000|2020-02-13 18:00:00|295.4|294.8|295.2|294.6|295.4|294.8|295.2|294.6|5
1581617100000|2020-02-13 18:05:00|||||||||2
1581617400000|2020-02-13 18:10:00|||||||||4
1581617700000|2020-02-13 18:15:00|||||||||4
1581618000000|2020-02-13 18:20:00|295|294.4|295|294.4|295|294.4|295|294.4|3
1581618300000|2020-02-13 18:25:00|295.5|294.9|295.2|294.6|295.5|294.9|295.2|294.6|3
1581618900000|2020-02-13 18:35:00|295.3|294.7|295.3|294.7|295.5|294.9|295.3|294.7|7
1581619200000|2020-02-13 18:40:00|295.5|294.9|295.5|294.9|295.5|294.9|295.5|294.9|5
1581619500000|2020-02-13 18:45:00|295.6|295|295.5|294.9|295.6|295|295.5|294.9|4
1581619800000|2020-02-13 18:50:00|295.7|295.1|295.8|295.2|296.3|295.7|295.6|295|5
1581620400000|2020-02-13 19:00:00|295.9|295.3|295.7|295.1|295.9|295.3|295.7|295.1|3
1581621000000|2020-02-13 19:10:00|295.8|295.2|295.7|295.1|295.8|295.2|295.7|295.1|0
1581621300000|2020-02-13 19:15:00|295.8|295.2|295.7|295.1|295.8|295.2|295.5|294.9|10
1581642000000|2020-02-14 01:00:00|295.6|295|296.1|295.5|296.1|295.5|295.6|295|1
1581642300000|2020-02-14 01:05:00|296.2|295.6|295.9|295.3|296.4|295.8|295.6|295|6
1581642900000|2020-02-14 01:15:00|296.2|295.6|296.2|295.6|296.2|295.6|296.2|295.6|0
1581645600000|2020-02-14 02:00:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|0
1581649200000|2020-02-14 03:00:00|296.6|296|296.6|296|296.6|296|296.6|296|1
1581649500000|2020-02-14 03:05:00|296.5|295.9|296.6|296|296.6|296|296.5|295.9|0
1581649800000|2020-02-14 03:10:00|296.5|295.9|296.5|295.9|296.6|296|296.5|295.9|0
1581650400000|2020-02-14 03:20:00|296.6|296|296.5|295.9|296.6|296|296.5|295.9|0
1581651000000|2020-02-14 03:30:00|296.6|296|296.6|296|296.6|296|296.6|296|0
1581651600000|2020-02-14 03:40:00|296.5|295.9|296.5|295.9|296.6|296|296.5|295.9|0
1581652200000|2020-02-14 03:50:00|296.6|296|296.6|296|296.6|296|296.6|296|0
1581652500000|2020-02-14 03:55:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|0
1581654600000|2020-02-14 04:30:00|296.6|296|296.6|296|296.6|296|296.6|296|1
1581656700000|2020-02-14 05:05:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|0
1581659400000|2020-02-14 05:50:00|296.6|296|296.6|296|296.6|296|296.6|296|1
1581659700000|2020-02-14 05:55:00|296.5|295.9|295.9|295.3|296.5|295.9|295.9|295.3|20
1581660300000|2020-02-14 06:05:00|295.8|295.2|295.7|295.1|295.8|295.2|295.7|295.1|0
1581662400000|2020-02-14 06:40:00|295.3|294.7|295.3|294.7|295.3|294.7|295.3|294.7|1
1581663600000|2020-02-14 07:00:00|295.6|295|295.6|295|295.6|295|295.6|295|0
1581666300000|2020-02-14 07:45:00|295.5|294.9|295.4|294.8|295.5|294.9|295.4|294.8|0
1581671100000|2020-02-14 09:05:00|295.3|294.7|295.3|294.7|295.3|294.7|295.3|294.7|0
1581671400000|2020-02-14 09:10:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|0
1581671700000|2020-02-14 09:15:00|295|294.4|295|294.4|295|294.4|295|294.4|1
1581672300000|2020-02-14 09:25:00|294.9|294.3|294.9|294.3|294.9|294.3|294.9|294.3|0
1581673200000|2020-02-14 09:40:00|||||||||1
1581674400000|2020-02-14 10:00:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|2
1581674700000|2020-02-14 10:05:00|295|294.4|294.9|294.3|295|294.4|294.9|294.3|0
1581675000000|2020-02-14 10:10:00|294.8|294.2|294.8|294.2|294.8|294.2|294.8|294.2|0
1581675600000|2020-02-14 10:20:00|||||||||1
1581676500000|2020-02-14 10:35:00|294.9|294.3|294.9|294.3|294.9|294.3|294.9|294.3|0
1581676800000|2020-02-14 10:40:00|||||||||1
1581677700000|2020-02-14 10:55:00|294.8|294.2|294.5|293.9|294.8|294.2|294.4|293.8|2
1581684300000|2020-02-14 12:45:00|294.6|294|294.9|294.3|294.9|294.3|294.6|294|1
1581684600000|2020-02-14 12:50:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|0
1581684900000|2020-02-14 12:55:00|295.2|294.6|295.2|294.6|295.2|294.6|295.2|294.6|0
1581685800000|2020-02-14 13:10:00|||||||||1
1581686100000|2020-02-14 13:15:00|294.6|294|294.4|293.8|295.1|294.5|294.3|293.7|1
1581687600000|2020-02-14 13:40:00|295.2|294.6|295|294.4|295.5|294.9|295|294.4|10
1581690600000|2020-02-14 14:30:00|296|295.4|294.3|293.7|296|295.4|293.6|293|9
1581690900000|2020-02-14 14:35:00|294.1|293.5|294|293.4|294.1|293.5|294|293.4|0
1581691200000|2020-02-14 14:40:00|293.6|293|294.1|293.5|294.1|293.5|293.6|293|0
1581691500000|2020-02-14 14:45:00|294|293.4|294.5|293.9|294.5|293.9|294|293.4|0
1581692100000|2020-02-14 14:55:00|294.6|294|294.5|293.9|294.9|294.3|294.3|293.7|16
1581692400000|2020-02-14 15:00:00|294.6|294|294.6|294|294.8|294.2|294.5|293.9|7
1581692700000|2020-02-14 15:05:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1581693000000|2020-02-14 15:10:00|294.4|293.8|294.4|293.8|294.4|293.8|294.4|293.8|0
1581693300000|2020-02-14 15:15:00|294.5|293.9|294.6|294|294.6|294|294.5|293.9|0
1581693600000|2020-02-14 15:20:00|294.8|294.2|294.4|293.8|294.8|294.2|294.4|293.8|4
1581694200000|2020-02-14 15:30:00|294.2|293.6|294.6|294|294.6|294|294.2|293.6|3
1581694500000|2020-02-14 15:35:00|294.7|294.1|294.6|294|294.8|294.2|294.6|294|4
1581694800000|2020-02-14 15:40:00|294.7|294.1|294.7|294.1|294.7|294.1|294.6|294|6
1581695100000|2020-02-14 15:45:00|294.6|294|294.6|294|294.6|294|294.6|294|0
1581695400000|2020-02-14 15:50:00|294.5|293.9|294.7|294.1|295|294.4|294.5|293.9|11
1581696000000|2020-02-14 16:00:00|294.6|294|294.6|294|294.6|294|294.6|294|0
1581696300000|2020-02-14 16:05:00|294.7|294.1|295.1|294.5|295.1|294.5|294.7|294.1|5
1581696600000|2020-02-14 16:10:00|295.3|294.7|295|294.4|295.3|294.7|295|294.4|7
1581696900000|2020-02-14 16:15:00|295.1|294.5|295|294.4|295.1|294.5|295|294.4|7
1581697200000|2020-02-14 16:20:00|295.1|294.5|295.3|294.7|295.3|294.7|295.1|294.5|0
1581697500000|2020-02-14 16:25:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|7
1581697800000|2020-02-14 16:30:00|294.9|294.3|294.9|294.3|294.9|294.3|294.9|294.3|2
1581698100000|2020-02-14 16:35:00|295|294.4|295|294.4|295.1|294.5|295|294.4|3
1581698400000|2020-02-14 16:40:00|294.8|294.2|294.9|294.3|294.9|294.3|294.8|294.2|3
1581698700000|2020-02-14 16:45:00|294.8|294.2|294.8|294.2|294.8|294.2|294.8|294.2|6
1581699000000|2020-02-14 16:50:00|294.5|293.9|294.5|293.9|294.6|294|294.5|293.9|5
1581699300000|2020-02-14 16:55:00|||||||||4
1581699600000|2020-02-14 17:00:00|||||||||5
1581699900000|2020-02-14 17:05:00|294.4|293.8|294.3|293.7|294.4|293.8|294.3|293.7|8
1581700200000|2020-02-14 17:10:00|294.2|293.6|294.1|293.5|294.2|293.6|294.1|293.5|9
1581700500000|2020-02-14 17:15:00|||||||||3
1581700800000|2020-02-14 17:20:00|294.3|293.7|294.3|293.7|294.3|293.7|294.3|293.7|11
1581701100000|2020-02-14 17:25:00|294.5|293.9|294.6|294|294.6|294|294.5|293.9|7
1581701400000|2020-02-14 17:30:00|294.5|293.9|294.8|294.2|295.2|294.6|294.5|293.9|13
1581701700000|2020-02-14 17:35:00|294.9|294.3|295.3|294.7|295.3|294.7|294.9|294.3|4
1581702000000|2020-02-14 17:40:00|295.4|294.8|295.2|294.6|295.4|294.8|295.2|294.6|4
1581702300000|2020-02-14 17:45:00|||||||||4
1581702600000|2020-02-14 17:50:00|||||||||3
1581702900000|2020-02-14 17:55:00|||||||||3
1581703200000|2020-02-14 18:00:00|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|6
1581703500000|2020-02-14 18:05:00|294.8|294.2|294.5|293.9|294.8|294.2|294.5|293.9|3
1581703800000|2020-02-14 18:10:00|294.8|294.2|295.2|294.6|295.2|294.6|294.8|294.2|7
1581704100000|2020-02-14 18:15:00|295|294.4|294.9|294.3|295|294.4|294.9|294.3|0
1581704400000|2020-02-14 18:20:00|294.6|294|294.6|294|294.6|294|294.6|294|0
1581705300000|2020-02-14 18:35:00|||||||||1
1581706800000|2020-02-14 19:00:00|294.9|294.3|295.4|294.8|295.5|294.9|294.9|294.3|17
1581707100000|2020-02-14 19:05:00|295.6|295|295.7|295.1|295.8|295.2|295.6|295|1
1581707400000|2020-02-14 19:10:00|295.8|295.2|296.3|295.7|296.3|295.7|295.8|295.2|3
1581707700000|2020-02-14 19:15:00|296|295.4|296|295.4|296|295.4|296|295.4|1
1581901200000|2020-02-17 01:00:00|294.6|294|294.8|294.2|294.8|294.2|294.6|294|0
1581901800000|2020-02-17 01:10:00|295.5|294.9|295.5|294.9|295.5|294.9|295.5|294.9|0
1581987600000|2020-02-18 01:00:00|296.9|296.3|296.7|296.1|296.9|296.3|296.6|296|0
1581987900000|2020-02-18 01:05:00|296.8|296.2|296.9|296.3|296.9|296.3|296.5|295.9|2
1581988500000|2020-02-18 01:15:00|296.7|296.1|296.8|296.2|296.9|296.3|296.7|296.1|3
1581990300000|2020-02-18 01:45:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|0
1581992100000|2020-02-18 02:15:00|297|296.4|297|296.4|297|296.4|297|296.4|3
1581992400000|2020-02-18 02:20:00|297.1|296.5|297.1|296.5|297.1|296.5|297|296.4|4
1581993600000|2020-02-18 02:40:00|297|296.4|297|296.4|297|296.4|297|296.4|0
1581997200000|2020-02-18 03:40:00|||||||||1
1581998400000|2020-02-18 04:00:00|||||||||1
1582010400000|2020-02-18 07:20:00|297.2|296.6|297.7|297.1|298.3|297.7|297.2|296.6|12
1582010700000|2020-02-18 07:25:00|297.6|297|297.4|296.8|297.6|297|297.4|296.8|0
1582011000000|2020-02-18 07:30:00|297.3|296.7|297.6|297|297.6|297|297.3|296.7|1
1582011900000|2020-02-18 07:45:00|297.5|296.9|297.6|297|297.6|297|297.5|296.9|0
1582013400000|2020-02-18 08:10:00|297.3|296.7|297.3|296.7|297.3|296.7|297.3|296.7|1
1582013700000|2020-02-18 08:15:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|0
1582014300000|2020-02-18 08:25:00|297.3|296.7|297.4|296.8|297.5|296.9|297|296.4|2
1582014600000|2020-02-18 08:30:00|297.5|296.9|296.9|296.3|297.7|297.1|295.9|295.3|23
1582014900000|2020-02-18 08:35:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|0
1582017000000|2020-02-18 09:10:00|296.5|295.9|296.7|296.1|297.3|296.7|296.5|295.9|1
1582017600000|2020-02-18 09:20:00|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|7
1582017900000|2020-02-18 09:25:00|||||||||1
1582018200000|2020-02-18 09:30:00|296.9|296.3|297.1|296.5|297.1|296.5|296.9|296.3|0
1582021500000|2020-02-18 10:25:00|297.2|296.6|297.1|296.5|297.2|296.6|297.1|296.5|0
1582022400000|2020-02-18 10:40:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|0
1582023000000|2020-02-18 10:50:00|297.1|296.5|297.2|296.6|297.2|296.6|297.1|296.5|98
1582023600000|2020-02-18 11:00:00|297|296.4|297|296.4|297|296.4|297|296.4|0
1582024200000|2020-02-18 11:10:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|0
1582024500000|2020-02-18 11:15:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|0
1582024800000|2020-02-18 11:20:00|296.6|296|296.5|295.9|296.6|296|296.5|295.9|2
1582025100000|2020-02-18 11:25:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|0
1582029600000|2020-02-18 12:40:00|297|296.4|297|296.4|297|296.4|297|296.4|0
1582031100000|2020-02-18 13:05:00|297.6|297|298.1|297.5|298.1|297.5|297.5|296.9|8
1582031400000|2020-02-18 13:10:00|||||||||2
1582031700000|2020-02-18 13:15:00|298.2|297.6|298.5|297.9|298.5|297.9|298.2|297.6|0
1582032000000|2020-02-18 13:20:00|298.4|297.8|298|297.4|298.5|297.9|297.9|297.3|0
1582032300000|2020-02-18 13:25:00|297.9|297.3|297.9|297.3|298|297.4|297.9|297.3|0
1582032600000|2020-02-18 13:30:00|297.8|297.2|297.8|297.2|297.8|297.2|297.7|297.1|0
1582032900000|2020-02-18 13:35:00|297.7|297.1|297.8|297.2|297.8|297.2|297.7|297.1|0
1582033200000|2020-02-18 13:40:00|297.7|297.1|297.8|297.2|297.8|297.2|297.7|297.1|0
1582036200000|2020-02-18 14:30:00|298.2|297.6|298.5|297.9|298.6|298|297.7|297.1|43
1582036500000|2020-02-18 14:35:00|298.4|297.8|297.2|296.6|298.5|297.9|297|296.4|5
1582036800000|2020-02-18 14:40:00|297.3|296.7|297.2|296.6|297.9|297.3|296.9|296.3|4
1582037100000|2020-02-18 14:45:00|297.1|296.5|297.1|296.5|297.2|296.6|297|296.4|1
1582037400000|2020-02-18 14:50:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|2
1582037700000|2020-02-18 14:55:00|297.2|296.6|297.4|296.8|297.4|296.8|296.9|296.3|2
1582038000000|2020-02-18 15:00:00|297.3|296.7|297.8|297.2|297.8|297.2|297.3|296.7|0
1582038300000|2020-02-18 15:05:00|297.6|297|297.3|296.7|297.6|297|297.3|296.7|2
1582038600000|2020-02-18 15:10:00|297.4|296.8|297.1|296.5|297.5|296.9|297.1|296.5|9
1582038900000|2020-02-18 15:15:00|297|296.4|297|296.4|298.2|297.6|296.8|296.2|60
1582039200000|2020-02-18 15:20:00|297.2|296.6|296.9|296.3|297.2|296.6|296.9|296.3|3
1582039800000|2020-02-18 15:30:00|297|296.4|297.1|296.5|297.1|296.5|297|296.4|46
1582040100000|2020-02-18 15:35:00|297.3|296.7|297.8|297.2|298.1|297.5|297.3|296.7|28
1582040400000|2020-02-18 15:40:00|298|297.4|298.4|297.8|298.4|297.8|298|297.4|6
1582040700000|2020-02-18 15:45:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|1
1582041000000|2020-02-18 15:50:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|0
1582041300000|2020-02-18 15:55:00|298.6|298|298.6|298|298.6|298|298.6|298|3
1582041600000|2020-02-18 16:00:00|298.8|298.2|298.6|298|298.8|298.2|298.5|297.9|8
1582041900000|2020-02-18 16:05:00|298.7|298.1|298.9|298.3|298.9|298.3|298.7|298.1|11
1582042200000|2020-02-18 16:10:00|299|298.4|298.9|298.3|299.1|298.5|298.9|298.3|20
1582042500000|2020-02-18 16:15:00|298.8|298.2|299|298.4|299|298.4|298.8|298.2|5
1582043100000|2020-02-18 16:25:00|299.1|298.5|301.7|301.1|301.9|301.3|299.1|298.5|58
1582043400000|2020-02-18 16:30:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|4
1582043700000|2020-02-18 16:35:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|21
1582044000000|2020-02-18 16:40:00|301.9|301.3|301.2|300.6|301.9|301.3|301.2|300.6|12
1582044300000|2020-02-18 16:45:00|301.3|300.7|301.2|300.6|301.3|300.7|301.2|300.6|7
1582044600000|2020-02-18 16:50:00|301.3|300.7|301.2|300.6|301.5|300.9|301.2|300.6|12
1582044900000|2020-02-18 16:55:00|301.4|300.8|301.5|300.9|301.7|301.1|301.2|300.6|17
1582045200000|2020-02-18 17:00:00|301.4|300.8|301.4|300.8|301.4|300.8|301.4|300.8|3
1582045500000|2020-02-18 17:05:00|301.3|300.7|301.5|300.9|301.5|300.9|301.1|300.5|9
1582045800000|2020-02-18 17:10:00|301.3|300.7|302.4|301.8|302.5|301.9|301.3|300.7|6
1582046100000|2020-02-18 17:15:00|302.2|301.6|302.2|301.6|302.2|301.6|302.2|301.6|3
1582046400000|2020-02-18 17:20:00|302.5|301.9|302.4|301.8|302.5|301.9|302.4|301.8|6
1582046700000|2020-02-18 17:25:00|||||||||4
1582047000000|2020-02-18 17:30:00|302.5|301.9|302.3|301.7|302.5|301.9|302.3|301.7|6
1582047300000|2020-02-18 17:35:00|302.4|301.8|302.3|301.7|302.4|301.8|302.3|301.7|7
1582047600000|2020-02-18 17:40:00|302.2|301.6|302.2|301.6|302.2|301.6|302.2|301.6|13
1582047900000|2020-02-18 17:45:00|302.3|301.7|302.2|301.6|302.3|301.7|302.1|301.5|6
1582048200000|2020-02-18 17:50:00|302.1|301.5|302.1|301.5|302.1|301.5|302.1|301.5|5
1582048500000|2020-02-18 17:55:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|5
1582048800000|2020-02-18 18:00:00|302.4|301.8|302.5|301.9|302.5|301.9|302.4|301.8|3
1582049100000|2020-02-18 18:05:00|302.6|302|302.6|302|302.6|302|302.6|302|4
1582049400000|2020-02-18 18:10:00|302.7|302.1|302.6|302|302.7|302.1|302.6|302|5
1582049700000|2020-02-18 18:15:00|302.3|301.7|302.2|301.6|302.3|301.7|302.2|301.6|8
1582050000000|2020-02-18 18:20:00|||||||||8
1582050300000|2020-02-18 18:25:00|302.3|301.7|302.4|301.8|302.4|301.8|302.3|301.7|7
1582050600000|2020-02-18 18:30:00|302.2|301.6|302.3|301.7|302.3|301.7|302.2|301.6|2
1582051500000|2020-02-18 18:45:00|302.2|301.6|302.3|301.7|302.3|301.7|302.2|301.6|7
1582051800000|2020-02-18 18:50:00|302.2|301.6|302.4|301.8|302.4|301.8|302.2|301.6|0
1582052100000|2020-02-18 18:55:00|302.5|301.9|302.5|301.9|302.5|301.9|302.5|301.9|4
1582053300000|2020-02-18 19:15:00|302.6|302|302.9|302.3|303.2|302.6|302.3|301.7|16
1582074000000|2020-02-19 01:00:00|302.2|301.6|302.1|301.5|302.2|301.6|302.1|301.5|0
1582075200000|2020-02-19 01:20:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|0
1582075500000|2020-02-19 01:25:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|0
1582077000000|2020-02-19 01:50:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|0
1582079100000|2020-02-19 02:25:00|303|302.4|303|302.4|303|302.4|303|302.4|5
1582079400000|2020-02-19 02:30:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|0
1582079700000|2020-02-19 02:35:00|303|302.4|303|302.4|303|302.4|303|302.4|0
1582082100000|2020-02-19 03:15:00|303.1|302.5|303.1|302.5|303.4|302.8|303.1|302.5|2
1582082400000|2020-02-19 03:20:00|303|302.4|303|302.4|303|302.4|303|302.4|0
1582082700000|2020-02-19 03:25:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|0
1582083300000|2020-02-19 03:35:00|||||||||1
1582083900000|2020-02-19 03:45:00|303|302.4|303|302.4|303|302.4|303|302.4|0
1582086900000|2020-02-19 04:35:00|302.7|302.1|302.8|302.2|302.8|302.2|302.7|302.1|1
1582087200000|2020-02-19 04:40:00|302.7|302.1|302.7|302.1|302.8|302.2|302.7|302.1|0
1582087800000|2020-02-19 04:50:00|302.6|302|302.6|302|302.6|302|302.6|302|0
1582088700000|2020-02-19 05:05:00|||||||||1
1582090200000|2020-02-19 05:30:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|0
1582095600000|2020-02-19 07:00:00|302.6|302|302.6|302|302.6|302|302.6|302|0
1582100100000|2020-02-19 08:15:00|302.5|301.9|302.4|301.8|302.5|301.9|302.4|301.8|0
1582101600000|2020-02-19 08:40:00|||||||||1
1582102200000|2020-02-19 08:50:00|302.3|301.7|302.2|301.6|302.3|301.7|302.2|301.6|0
1582104900000|2020-02-19 09:35:00|302.3|301.7|302.2|301.6|302.3|301.7|302.2|301.6|0
1582105500000|2020-02-19 09:45:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|1
1582106400000|2020-02-19 10:00:00|302.2|301.6|302.2|301.6|302.2|301.6|302.2|301.6|0
1582106700000|2020-02-19 10:05:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|0
1582107000000|2020-02-19 10:10:00|302.1|301.5|301.6|301|302.1|301.5|301.6|301|1
1582107600000|2020-02-19 10:20:00|301.8|301.2|301.9|301.3|301.9|301.3|301.8|301.2|0
1582108200000|2020-02-19 10:30:00|302.2|301.6|301.7|301.1|302.2|301.6|301.7|301.1|0
1582108500000|2020-02-19 10:35:00|301.8|301.2|301.7|301.1|301.8|301.2|301.7|301.1|0
1582108800000|2020-02-19 10:40:00|301.8|301.2|302|301.4|302.1|301.5|301.8|301.2|1
1582109100000|2020-02-19 10:45:00|302.1|301.5|302.1|301.5|302.1|301.5|302.1|301.5|0
1582109400000|2020-02-19 10:50:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|1
1582110000000|2020-02-19 11:00:00|302.4|301.8|302.3|301.7|302.4|301.8|302.3|301.7|1
1582110300000|2020-02-19 11:05:00|302.4|301.8|302.4|301.8|302.4|301.8|302.4|301.8|1
1582111800000|2020-02-19 11:30:00|||||||||1
1582112100000|2020-02-19 11:35:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|0
1582112400000|2020-02-19 11:40:00|302.2|301.6|302.2|301.6|302.2|301.6|302.2|301.6|0
1582113600000|2020-02-19 12:00:00|302.1|301.5|302.1|301.5|302.1|301.5|302|301.4|1
1582115400000|2020-02-19 12:30:00|302.2|301.6|302.2|301.6|302.2|301.6|302.2|301.6|0
1582115700000|2020-02-19 12:35:00|302.1|301.5|302.3|301.7|302.3|301.7|302.1|301.5|0
1582117800000|2020-02-19 13:10:00|302.2|301.6|301.5|300.9|302.2|301.6|301.5|300.9|0
1582119300000|2020-02-19 13:35:00|301.7|301.1|302|301.4|302.3|301.7|301.7|301.1|5
1582122600000|2020-02-19 14:30:00|300.6|300|302.3|301.7|302.5|301.9|300.6|300|29
1582122900000|2020-02-19 14:35:00|301.9|301.3|301.3|300.7|301.9|301.3|301.3|300.7|8
1582123200000|2020-02-19 14:40:00|301.2|300.6|301.2|300.6|301.2|300.6|301.2|300.6|0
1582123500000|2020-02-19 14:45:00|300.9|300.3|301.1|300.5|301.3|300.7|300.7|300.1|8
1582124100000|2020-02-19 14:55:00|301.6|301|301.5|300.9|301.6|301|301.5|300.9|3
1582124400000|2020-02-19 15:00:00|301.4|300.8|301.3|300.7|301.5|300.9|301.3|300.7|2
1582124700000|2020-02-19 15:05:00|301.2|300.6|301.8|301.2|301.9|301.3|301.2|300.6|3
1582125000000|2020-02-19 15:10:00|301.9|301.3|302.3|301.7|302.6|302|301.9|301.3|16
1582125300000|2020-02-19 15:15:00|302.4|301.8|302.5|301.9|302.5|301.9|302.4|301.8|18
1582125600000|2020-02-19 15:20:00|302.6|302|302.5|301.9|302.6|302|302.2|301.6|9
1582126200000|2020-02-19 15:30:00|302.6|302|302.5|301.9|302.6|302|302.5|301.9|3
1582126500000|2020-02-19 15:35:00|302.6|302|302.7|302.1|302.7|302.1|302.6|302|1
1582126800000|2020-02-19 15:40:00|302.6|302|303.5|302.9|303.5|302.9|302.6|302|27
1582127100000|2020-02-19 15:45:00|303.2|302.6|303.2|302.6|303.4|302.8|303.2|302.6|12
1582127400000|2020-02-19 15:50:00|303.1|302.5|303.1|302.5|303.1|302.5|302.7|302.1|12
1582127700000|2020-02-19 15:55:00|302.7|302.1|302.7|302.1|303|302.4|302.7|302.1|17
1582128000000|2020-02-19 16:00:00|||||||||14
1582128600000|2020-02-19 16:10:00|||||||||1
1582128900000|2020-02-19 16:15:00|302.6|302|302.6|302|302.6|302|302.6|302|4
1582129500000|2020-02-19 16:25:00|302.5|301.9|302.3|301.7|302.5|301.9|302.3|301.7|0
1582129800000|2020-02-19 16:30:00|302.4|301.8|302.3|301.7|302.4|301.8|302.3|301.7|8
1582130100000|2020-02-19 16:35:00|||||||||2
1582130400000|2020-02-19 16:40:00|302.4|301.8|302.5|301.9|302.5|301.9|302.4|301.8|3
1582130700000|2020-02-19 16:45:00|302.4|301.8|302.5|301.9|302.5|301.9|302.4|301.8|4
1582131000000|2020-02-19 16:50:00|302.3|301.7|302|301.4|302.3|301.7|302|301.4|10
1582131300000|2020-02-19 16:55:00|301.9|301.3|302.1|301.5|302.1|301.5|301.9|301.3|8
1582131600000|2020-02-19 17:00:00|302|301.4|302|301.4|302|301.4|302|301.4|2
1582131900000|2020-02-19 17:05:00|||||||||3
1582132200000|2020-02-19 17:10:00|||||||||3
1582132500000|2020-02-19 17:15:00|302.1|301.5|301.6|301|302.2|301.6|301.6|301|10
1582132800000|2020-02-19 17:20:00|||||||||9
1582133400000|2020-02-19 17:30:00|301.5|300.9|301.6|301|301.6|301|301.5|300.9|5
1582133700000|2020-02-19 17:35:00|||||||||19
1582134000000|2020-02-19 17:40:00|||||||||4
1582134300000|2020-02-19 17:45:00|||||||||4
1582134600000|2020-02-19 17:50:00|301.9|301.3|301.6|301|301.9|301.3|301.6|301|45
1582134900000|2020-02-19 17:55:00|301.8|301.2|302|301.4|302|301.4|301.8|301.2|3
1582135200000|2020-02-19 18:00:00|301.9|301.3|302|301.4|302|301.4|301.6|301|4
1582135500000|2020-02-19 18:05:00|301.9|301.3|301.3|300.7|301.9|301.3|300.9|300.3|5
1582135800000|2020-02-19 18:10:00|||||||||4
1582136100000|2020-02-19 18:15:00|||||||||3
1582136400000|2020-02-19 18:20:00|||||||||3
1582136700000|2020-02-19 18:25:00|301.2|300.6|301.2|300.6|301.5|300.9|300.9|300.3|3
1582137000000|2020-02-19 18:30:00|301.4|300.8|301.5|300.9|301.5|300.9|301.4|300.8|0
1582137300000|2020-02-19 18:35:00|301.1|300.5|301.4|300.8|301.4|300.8|301|300.4|2
1582137600000|2020-02-19 18:40:00|301.3|300.7|301.3|300.7|301.3|300.7|301.3|300.7|1
1582138800000|2020-02-19 19:00:00|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|1
1582139100000|2020-02-19 19:05:00|301.2|300.6|301.1|300.5|301.3|300.7|301.1|300.5|0
1582139400000|2020-02-19 19:10:00|301.2|300.6|301.3|300.7|301.3|300.7|301.2|300.6|3
1582139700000|2020-02-19 19:15:00|301.4|300.8|301.5|300.9|301.5|300.9|301.2|300.6|1
1582160400000|2020-02-20 01:00:00|302.2|301.6|301.7|301.1|302.4|301.8|301.7|301.1|3
1582160700000|2020-02-20 01:05:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|0
1582163100000|2020-02-20 01:45:00|||||||||1
1582164300000|2020-02-20 02:05:00|302|301.4|302|301.4|302|301.4|302|301.4|0
1582167900000|2020-02-20 03:05:00|301.8|301.2|301.9|301.3|301.9|301.3|301.8|301.2|1
1582168200000|2020-02-20 03:10:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|0
1582169700000|2020-02-20 03:35:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|0
1582178400000|2020-02-20 06:00:00|301.5|300.9|301.7|301.1|301.7|301.1|301.5|300.9|0
1582179300000|2020-02-20 06:15:00|||||||||2
1582180200000|2020-02-20 06:30:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|0
1582184100000|2020-02-20 07:35:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|0
1582187400000|2020-02-20 08:30:00|302.1|301.5|302.1|301.5|302.1|301.5|302.1|301.5|9
1582187700000|2020-02-20 08:35:00|||||||||6
1582188000000|2020-02-20 08:40:00|302.5|301.9|302.4|301.8|302.5|301.9|302.4|301.8|2
1582191900000|2020-02-20 09:45:00|302.5|301.9|302.4|301.8|302.5|301.9|302.4|301.8|0
1582193400000|2020-02-20 10:10:00|302.5|301.9|302.5|301.9|302.5|301.9|302.5|301.9|0
1582201200000|2020-02-20 12:20:00|302.4|301.8|302.4|301.8|302.4|301.8|302.4|301.8|4
1582202100000|2020-02-20 12:35:00|302.3|301.7|302|301.4|302.3|301.7|302|301.4|0
1582202700000|2020-02-20 12:45:00|301.7|301.1|302|301.4|302|301.4|301.7|301.1|2
1582203900000|2020-02-20 13:05:00|302.5|301.9|302.6|302|302.6|302|302.5|301.9|0
1582204200000|2020-02-20 13:10:00|302.7|302.1|302.8|302.2|302.8|302.2|302.7|302.1|0
1582204500000|2020-02-20 13:15:00|302.7|302.1|302.5|301.9|302.7|302.1|302.4|301.8|0
1582205100000|2020-02-20 13:25:00|302.3|301.7|302.4|301.8|302.5|301.9|302.1|301.5|1
1582205400000|2020-02-20 13:30:00|302.5|301.9|302.4|301.8|302.5|301.9|302.4|301.8|2
1582209000000|2020-02-20 14:30:00|302.5|301.9|302.7|302.1|302.8|302.2|302.4|301.8|5
1582209300000|2020-02-20 14:35:00|302.8|302.2|302.6|302|302.9|302.3|302.6|302|2
1582209600000|2020-02-20 14:40:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|1
1582209900000|2020-02-20 14:45:00|302.8|302.2|302.7|302.1|302.8|302.2|302.7|302.1|2
1582210200000|2020-02-20 14:50:00|302.6|302|302.5|301.9|302.8|302.2|302.5|301.9|2
1582210500000|2020-02-20 14:55:00|302.6|302|302.5|301.9|302.7|302.1|302.5|301.9|0
1582210800000|2020-02-20 15:00:00|302.6|302|301.8|301.2|302.6|302|301.7|301.1|6
1582211100000|2020-02-20 15:05:00|301.9|301.3|301.6|301|301.9|301.3|301.2|300.6|11
1582211400000|2020-02-20 15:10:00|301.5|300.9|301.4|300.8|301.6|301|301.4|300.8|0
1582212000000|2020-02-20 15:20:00|||||||||1
1582212300000|2020-02-20 15:25:00|301.5|300.9|301.8|301.2|301.8|301.2|301.5|300.9|12
1582212600000|2020-02-20 15:30:00|302.3|301.7|298.9|298.3|302.3|301.7|298.7|298.1|35
1582212900000|2020-02-20 15:35:00|298.7|298.1|299.2|298.6|299.4|298.8|298.3|297.7|8
1582213200000|2020-02-20 15:40:00|299.3|298.7|298.8|298.2|299.3|298.7|298.7|298.1|12
1582213500000|2020-02-20 15:45:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|1
1582213800000|2020-02-20 15:50:00|298.4|297.8|298.7|298.1|298.8|298.2|298.4|297.8|13
1582214100000|2020-02-20 15:55:00|298.4|297.8|298.4|297.8|298.7|298.1|297.9|297.3|29
1582214400000|2020-02-20 16:00:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|11
1582214700000|2020-02-20 16:05:00|298.7|298.1|298.9|298.3|298.9|298.3|298.7|298.1|24
1582215000000|2020-02-20 16:10:00|||||||||5
1582215300000|2020-02-20 16:15:00|||||||||1
1582215900000|2020-02-20 16:25:00|||||||||2
1582216200000|2020-02-20 16:30:00|||||||||4
1582216500000|2020-02-20 16:35:00|||||||||3
1582216800000|2020-02-20 16:40:00|||||||||16
1582217100000|2020-02-20 16:45:00|299|298.4|299.4|298.8|299.4|298.8|299|298.4|9
1582217400000|2020-02-20 16:50:00|299.3|298.7|299.4|298.8|299.7|299.1|299.3|298.7|0
1582217700000|2020-02-20 16:55:00|299.3|298.7|299.1|298.5|299.3|298.7|298.9|298.3|11
1582218000000|2020-02-20 17:00:00|299.2|298.6|299.3|298.7|299.4|298.8|299.1|298.5|5
1582218300000|2020-02-20 17:05:00|299.2|298.6|299.6|299|299.9|299.3|299.2|298.6|27
1582219200000|2020-02-20 17:20:00|299.4|298.8|299.5|298.9|299.5|298.9|299.4|298.8|7
1582221000000|2020-02-20 17:50:00|299.7|299.1|299.8|299.2|299.8|299.2|299.7|299.1|20
1582221300000|2020-02-20 17:55:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|3
1582221600000|2020-02-20 18:00:00|||||||||1
1582221900000|2020-02-20 18:05:00|||||||||10
1582222200000|2020-02-20 18:10:00|299.8|299.2|299.4|298.8|299.8|299.2|299.4|298.8|14
1582222500000|2020-02-20 18:15:00|299.5|298.9|299.7|299.1|299.7|299.1|299.5|298.9|4
1582222800000|2020-02-20 18:20:00|299.6|299|299.5|298.9|299.6|299|299.5|298.9|5
1582223100000|2020-02-20 18:25:00|299.4|298.8|299.6|299|299.7|299.1|299.1|298.5|3
1582223400000|2020-02-20 18:30:00|299.7|299.1|299.7|299.1|299.7|299.1|299.6|299|73
1582223700000|2020-02-20 18:35:00|299.6|299|299.4|298.8|299.6|299|299.4|298.8|1
1582224000000|2020-02-20 18:40:00|||||||||5
1582224300000|2020-02-20 18:45:00|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|2
1582224600000|2020-02-20 18:50:00|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|1
1582224900000|2020-02-20 18:55:00|299.5|298.9|299.3|298.7|299.5|298.9|299.3|298.7|3
1582225200000|2020-02-20 19:00:00|299.2|298.6|299.2|298.6|299.2|298.6|299.1|298.5|0
1582225800000|2020-02-20 19:10:00|299|298.4|299.3|298.7|299.4|298.8|298.8|298.2|14
1582226100000|2020-02-20 19:15:00|299.4|298.8|299.5|298.9|299.5|298.9|299.3|298.7|0
1582246800000|2020-02-21 01:00:00|299.6|299|299.6|299|299.6|299|299.5|298.9|0
1582251000000|2020-02-21 02:10:00|299.5|298.9|299.5|298.9|299.5|298.9|299.5|298.9|1
1582251300000|2020-02-21 02:15:00|299.6|299|299.5|298.9|299.6|299|299.5|298.9|0
1582251600000|2020-02-21 02:20:00|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|0
1582258500000|2020-02-21 04:15:00|299.5|298.9|299.5|298.9|299.5|298.9|299.5|298.9|1
1582265100000|2020-02-21 06:05:00|||||||||1
1582274400000|2020-02-21 08:40:00|||||||||1
1582279500000|2020-02-21 10:05:00|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|0
1582288200000|2020-02-21 12:30:00|299.5|298.9|299.5|298.9|299.5|298.9|299.5|298.9|0
1582289400000|2020-02-21 12:50:00|299.6|299|299.6|299|299.6|299|299.6|299|0
1582290300000|2020-02-21 13:05:00|299.7|299.1|299.7|299.1|299.7|299.1|299.6|299|2
1582291200000|2020-02-21 13:20:00|299.6|299|299.6|299|299.7|299.1|299.6|299|0
1582291800000|2020-02-21 13:30:00|299.5|298.9|299.6|299|299.6|299|299.5|298.9|10
1582295400000|2020-02-21 14:30:00|299.5|298.9|298.5|297.9|299.7|299.1|298.3|297.7|34
1582295700000|2020-02-21 14:35:00|298.8|298.2|299.3|298.7|299.4|298.8|298.4|297.8|13
1582296000000|2020-02-21 14:40:00|299.4|298.8|299.2|298.6|299.4|298.8|299|298.4|27
1582296300000|2020-02-21 14:45:00|||||||||3
1582296600000|2020-02-21 14:50:00|299.1|298.5|299.2|298.6|299.2|298.6|299.1|298.5|3
1582296900000|2020-02-21 14:55:00|299.1|298.5|299.2|298.6|299.2|298.6|299.1|298.5|3
1582297200000|2020-02-21 15:00:00|299.3|298.7|299.8|299.2|300|299.4|299.3|298.7|2
1582297500000|2020-02-21 15:05:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|4
1582297800000|2020-02-21 15:10:00|299.8|299.2|299.7|299.1|299.8|299.2|299.7|299.1|2
1582298100000|2020-02-21 15:15:00|300.3|299.7|300.6|300|301.2|300.6|300.3|299.7|12
1582298400000|2020-02-21 15:20:00|300.9|300.3|300.8|300.2|301.2|300.6|300.7|300.1|3
1582298700000|2020-02-21 15:25:00|300.7|300.1|301.2|300.6|301.6|301|300.6|300|9
1582299000000|2020-02-21 15:30:00|301|300.4|300.5|299.9|301|300.4|300.4|299.8|4
1582299300000|2020-02-21 15:35:00|||||||||5
1582299600000|2020-02-21 15:40:00|||||||||3
1582299900000|2020-02-21 15:45:00|300.2|299.6|300|299.4|300.2|299.6|299.8|299.2|8
1582300200000|2020-02-21 15:50:00|300.1|299.5|300|299.4|300.1|299.5|300|299.4|3
1582300500000|2020-02-21 15:55:00|||||||||11
1582300800000|2020-02-21 16:00:00|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|5
1582301100000|2020-02-21 16:05:00|300.9|300.3|300.8|300.2|300.9|300.3|300.7|300.1|12
1582301400000|2020-02-21 16:10:00|300.6|300|300.3|299.7|300.6|300|300|299.4|4
1582301700000|2020-02-21 16:15:00|||||||||3
1582302000000|2020-02-21 16:20:00|300.2|299.6|300.1|299.5|300.3|299.7|300.1|299.5|1
1582302300000|2020-02-21 16:25:00|300.2|299.6|300.3|299.7|300.3|299.7|300.2|299.6|4
1582302600000|2020-02-21 16:30:00|300.5|299.9|300.4|299.8|300.6|300|300.4|299.8|12
1582302900000|2020-02-21 16:35:00|300.5|299.9|300.5|299.9|300.5|299.9|300.5|299.9|13
1582303200000|2020-02-21 16:40:00|300.2|299.6|300.2|299.6|300.2|299.6|300.1|299.5|5
1582303500000|2020-02-21 16:45:00|300.1|299.5|300.3|299.7|300.4|299.8|300|299.4|18
1582303800000|2020-02-21 16:50:00|||||||||13
1582304100000|2020-02-21 16:55:00|||||||||4
1582305600000|2020-02-21 17:20:00|300.2|299.6|300.2|299.6|300.2|299.6|300.2|299.6|8
1582305900000|2020-02-21 17:25:00|300.4|299.8|300.2|299.6|300.4|299.8|300.2|299.6|5
1582306500000|2020-02-21 17:35:00|300.1|299.5|300.4|299.8|300.4|299.8|299.9|299.3|13
1582306800000|2020-02-21 17:40:00|300.5|299.9|300.1|299.5|300.5|299.9|300.1|299.5|9
1582307700000|2020-02-21 17:55:00|300|299.4|299.3|298.7|300|299.4|299.3|298.7|8
1582308300000|2020-02-21 18:05:00|298.7|298.1|296.9|296.3|298.7|298.1|296.9|296.3|48
1582308600000|2020-02-21 18:10:00|296.7|296.1|296|295.4|296.7|296.1|295.9|295.3|31
1582308900000|2020-02-21 18:15:00|296.1|295.5|295.9|295.3|296.1|295.5|295.9|295.3|0
1582309200000|2020-02-21 18:20:00|295.8|295.2|295.9|295.3|295.9|295.3|295.8|295.2|4
1582309500000|2020-02-21 18:25:00|295.8|295.2|297.7|297.1|297.8|297.2|295.8|295.2|34
1582309800000|2020-02-21 18:30:00|297.8|297.2|298.3|297.7|298.6|298|297.8|297.2|1
1582310100000|2020-02-21 18:35:00|298.1|297.5|298.1|297.5|298.1|297.5|298.1|297.5|0
1582310400000|2020-02-21 18:40:00|298|297.4|296.6|296|298|297.4|296.6|296|3
1582310700000|2020-02-21 18:45:00|296.5|295.9|297.5|296.9|297.9|297.3|296.5|295.9|10
1582311000000|2020-02-21 18:50:00|297.9|297.3|297.5|296.9|297.9|297.3|297.5|296.9|5
1582311300000|2020-02-21 18:55:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|3
1582311600000|2020-02-21 19:00:00|297.1|296.5|296.9|296.3|297.2|296.6|296.9|296.3|10
1582311900000|2020-02-21 19:05:00|297.2|296.6|297.3|296.7|297.3|296.7|297.2|296.6|0
1582312200000|2020-02-21 19:10:00|297.4|296.8|298.9|298.3|298.9|298.3|297.4|296.8|6
1582312500000|2020-02-21 19:15:00|298.8|298.2|298.5|297.9|299.1|298.5|298.5|297.9|3
1582506000000|2020-02-24 01:00:00|297.9|297.3|297|296.4|297.9|297.3|297|296.4|0
1582506300000|2020-02-24 01:05:00|297.2|296.6|297.1|296.5|297.3|296.7|297.1|296.5|4
1582506900000|2020-02-24 01:15:00|297.2|296.6|297.2|296.6|297.4|296.8|297.1|296.5|1
1582507200000|2020-02-24 01:20:00|297.4|296.8|297.3|296.7|297.4|296.8|297.2|296.6|0
1582507500000|2020-02-24 01:25:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|0
1582508100000|2020-02-24 01:35:00|297.1|296.5|297.2|296.6|297.2|296.6|297.1|296.5|0
1582509000000|2020-02-24 01:50:00|297.3|296.7|297.4|296.8|297.6|297|297.3|296.7|0
1582511400000|2020-02-24 02:30:00|297.3|296.7|297.1|296.5|297.3|296.7|297.1|296.5|0
1582511700000|2020-02-24 02:35:00|297|296.4|297|296.4|297|296.4|297|296.4|0
1582514400000|2020-02-24 03:20:00|296.8|296.2|296.6|296|296.8|296.2|296.6|296|3
1582517700000|2020-02-24 04:15:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|0
1582533900000|2020-02-24 08:45:00|296.8|296.2|296.8|296.2|296.8|296.2|296.8|296.2|0
1582534200000|2020-02-24 08:50:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|1
1582536000000|2020-02-24 09:20:00|296.8|296.2|296.8|296.2|296.8|296.2|296.8|296.2|0
1582536900000|2020-02-24 09:35:00|297|296.4|297|296.4|297|296.4|297|296.4|0
1582537800000|2020-02-24 09:50:00|297.1|296.5|297.1|296.5|297.1|296.5|297.1|296.5|0
1582538700000|2020-02-24 10:05:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|0
1582539600000|2020-02-24 10:20:00|297.3|296.7|296|295.4|297.3|296.7|296|295.4|0
1582539900000|2020-02-24 10:25:00|295.9|295.3|295.3|294.7|295.9|295.3|294.8|294.2|19
1582542600000|2020-02-24 11:10:00|||||||||1
1582544700000|2020-02-24 11:45:00|295.6|295|295.6|295|295.6|295|295.6|295|0
1582545600000|2020-02-24 12:00:00|295.5|294.9|295.5|294.9|295.5|294.9|295.5|294.9|2
1582546200000|2020-02-24 12:10:00|295.4|294.8|295.5|294.9|295.5|294.9|295.4|294.8|5
1582546500000|2020-02-24 12:15:00|295.4|294.8|295.4|294.8|295.4|294.8|295.4|294.8|1
1582546800000|2020-02-24 12:20:00|295.5|294.9|295.5|294.9|295.5|294.9|295.5|294.9|0
1582551000000|2020-02-24 13:30:00|295.4|294.8|295.5|294.9|295.5|294.9|295.4|294.8|10
1582551300000|2020-02-24 13:35:00|||||||||30
1582551600000|2020-02-24 13:40:00|||||||||10
1582554600000|2020-02-24 14:30:00|295.4|294.8|295.1|294.5|295.4|294.8|295|294.4|19
1582554900000|2020-02-24 14:35:00|295|294.4|294.2|293.6|295|294.4|294.2|293.6|5
1582555200000|2020-02-24 14:40:00|294.1|293.5|293.5|292.9|294.1|293.5|293.2|292.6|12
1582555500000|2020-02-24 14:45:00|293.4|292.8|293.5|292.9|293.5|292.9|293.4|292.8|1
1582555800000|2020-02-24 14:50:00|293.6|293|293.6|293|293.6|293|293.6|293|1
1582556100000|2020-02-24 14:55:00|293.5|292.9|293.4|292.8|293.5|292.9|293.4|292.8|1
1582556400000|2020-02-24 15:00:00|293.5|292.9|293.6|293|293.8|293.2|293.5|292.9|1
1582556700000|2020-02-24 15:05:00|293.7|293.1|293.6|293|293.7|293.1|293.6|293|2
1582557000000|2020-02-24 15:10:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|2
1582557300000|2020-02-24 15:15:00|293.2|292.6|293.8|293.2|293.8|293.2|293.2|292.6|6
1582557600000|2020-02-24 15:20:00|293.7|293.1|293.2|292.6|293.7|293.1|293.2|292.6|10
1582557900000|2020-02-24 15:25:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|5
1582558200000|2020-02-24 15:30:00|293.2|292.6|292.9|292.3|293.2|292.6|292.8|292.2|9
1582558500000|2020-02-24 15:35:00|293.2|292.6|293.1|292.5|293.2|292.6|293.1|292.5|2
1582558800000|2020-02-24 15:40:00|293.2|292.6|293.1|292.5|293.2|292.6|293.1|292.5|3
1582559100000|2020-02-24 15:45:00|293.2|292.6|293.6|293|293.7|293.1|293.1|292.5|39
1582559400000|2020-02-24 15:50:00|293.7|293.1|293.3|292.7|293.9|293.3|293.3|292.7|3
1582559700000|2020-02-24 15:55:00|293.4|292.8|293.3|292.7|293.5|292.9|293.3|292.7|3
1582560000000|2020-02-24 16:00:00|293.2|292.6|293.1|292.5|293.3|292.7|293.1|292.5|6
1582560300000|2020-02-24 16:05:00|293.5|292.9|293.1|292.5|293.5|292.9|293.1|292.5|4
1582560600000|2020-02-24 16:10:00|293.2|292.6|293|292.4|293.2|292.6|293|292.4|2
1582560900000|2020-02-24 16:15:00|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|7
1582561200000|2020-02-24 16:20:00|292.7|292.1|292.8|292.2|292.8|292.2|292.7|292.1|2
1582561500000|2020-02-24 16:25:00|292.7|292.1|292.7|292.1|292.7|292.1|292.7|292.1|6
1582561800000|2020-02-24 16:30:00|292.5|291.9|292.6|292|292.6|292|292.5|291.9|15
1582562100000|2020-02-24 16:35:00|292.5|291.9|289.8|289.2|292.5|291.9|289.5|288.9|11
1582562400000|2020-02-24 16:40:00|289.7|289.1|289.8|289.2|289.8|289.2|289.6|289|4
1582562700000|2020-02-24 16:45:00|289.7|289.1|289.6|289|289.7|289.1|289.5|288.9|9
1582563000000|2020-02-24 16:50:00|289.5|288.9|289.5|288.9|289.6|289|289.5|288.9|8
1582563300000|2020-02-24 16:55:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|5
1582563600000|2020-02-24 17:00:00|289.6|289|289.4|288.8|289.6|289|289.4|288.8|6
1582563900000|2020-02-24 17:05:00|289.5|288.9|289.7|289.1|289.7|289.1|289.5|288.9|5
1582564200000|2020-02-24 17:10:00|289.5|288.9|289.4|288.8|289.5|288.9|289.4|288.8|4
1582564500000|2020-02-24 17:15:00|||||||||4
1582564800000|2020-02-24 17:20:00|||||||||4
1582565100000|2020-02-24 17:25:00|||||||||6
1582565400000|2020-02-24 17:30:00|289.5|288.9|289.3|288.7|289.5|288.9|289.3|288.7|4
1582565700000|2020-02-24 17:35:00|||||||||3
1582566000000|2020-02-24 17:40:00|289.4|288.8|289.3|288.7|289.6|289|289.1|288.5|5
1582566300000|2020-02-24 17:45:00|289.5|288.9|289.2|288.6|289.5|288.9|289.2|288.6|2
1582566600000|2020-02-24 17:50:00|289.1|288.5|289.1|288.5|289.2|288.6|289.1|288.5|0
1582566900000|2020-02-24 17:55:00|288.9|288.3|289.1|288.5|289.1|288.5|288.7|288.1|1
1582567200000|2020-02-24 18:00:00|288.9|288.3|288.9|288.3|288.9|288.3|288.9|288.3|0
1582567800000|2020-02-24 18:10:00|288.7|288.1|289.1|288.5|289.1|288.5|288.7|288.1|0
1582568100000|2020-02-24 18:15:00|289|288.4|288.9|288.3|289.1|288.5|288.7|288.1|0
1582568700000|2020-02-24 18:25:00|289|288.4|288.9|288.3|289|288.4|288.9|288.3|0
1582569300000|2020-02-24 18:35:00|288.8|288.2|288.8|288.2|288.8|288.2|288.8|288.2|0
1582569600000|2020-02-24 18:40:00|289|288.4|288.9|288.3|289|288.4|288.7|288.1|0
1582569900000|2020-02-24 18:45:00|289|288.4|289.2|288.6|289.2|288.6|288.9|288.3|2
1582570200000|2020-02-24 18:50:00|289.1|288.5|289.1|288.5|289.2|288.6|289.1|288.5|0
1582570800000|2020-02-24 19:00:00|289.2|288.6|289.2|288.6|289.2|288.6|289.2|288.6|0
1582571100000|2020-02-24 19:05:00|289.4|288.8|289.5|288.9|289.6|289|289.4|288.8|0
1582571400000|2020-02-24 19:10:00|289.2|288.6|289.5|288.9|289.5|288.9|289.2|288.6|0
1582571700000|2020-02-24 19:15:00|289.7|289.1|289.8|289.2|289.8|289.2|289.7|289.1|3
1582592400000|2020-02-25 01:00:00|292.7|292.1|290.7|290.1|292.7|292.1|290.7|290.1|0
1582593300000|2020-02-25 01:15:00|290.8|290.2|290.8|290.2|290.8|290.2|290.7|290.1|0
1582593600000|2020-02-25 01:20:00|290.9|290.3|290.9|290.3|290.9|290.3|290.9|290.3|0
1582594200000|2020-02-25 01:30:00|290.8|290.2|290.8|290.2|290.8|290.2|290.8|290.2|0
1582595700000|2020-02-25 01:55:00|290.9|290.3|291.2|290.6|291.2|290.6|290.9|290.3|0
1582596300000|2020-02-25 02:05:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|0
1582596600000|2020-02-25 02:10:00|291.6|291|291.6|291|291.7|291.1|291.6|291|1
1582597200000|2020-02-25 02:20:00|291.5|290.9|291.4|290.8|291.5|290.9|291.4|290.8|0
1582598100000|2020-02-25 02:35:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|1
1582600200000|2020-02-25 03:10:00|291.3|290.7|291.5|290.9|291.6|291|290.8|290.2|0
1582605900000|2020-02-25 04:45:00|291.4|290.8|291.4|290.8|291.4|290.8|291.4|290.8|0
1582608300000|2020-02-25 05:25:00|291.6|291|291.4|290.8|291.6|291|291.4|290.8|0
1582609500000|2020-02-25 05:45:00|291.3|290.7|291.3|290.7|291.3|290.7|291.3|290.7|1
1582610700000|2020-02-25 06:05:00|291|290.4|291|290.4|291|290.4|291|290.4|0
1582611300000|2020-02-25 06:15:00|290.9|290.3|290.9|290.3|290.9|290.3|290.9|290.3|0
1582612500000|2020-02-25 06:35:00|291|290.4|291|290.4|291|290.4|291|290.4|0
1582613700000|2020-02-25 06:55:00|291.1|290.5|291.2|290.6|291.2|290.6|291.1|290.5|0
1582616700000|2020-02-25 07:45:00|291.1|290.5|291.1|290.5|291.2|290.6|291.1|290.5|0
1582618800000|2020-02-25 08:20:00|291|290.4|291|290.4|291|290.4|291|290.4|0
1582619100000|2020-02-25 08:25:00|290.6|290|290.1|289.5|290.7|290.1|290.1|289.5|0
1582620900000|2020-02-25 08:55:00|290.2|289.6|290.2|289.6|290.2|289.6|290.2|289.6|1
1582622400000|2020-02-25 09:20:00|290.1|289.5|290.7|290.1|290.7|290.1|290.1|289.5|0
1582624500000|2020-02-25 09:55:00|290.6|290|290.4|289.8|290.6|290|290.4|289.8|0
1582626000000|2020-02-25 10:20:00|290.1|289.5|290.4|289.8|290.4|289.8|290.1|289.5|0
1582626600000|2020-02-25 10:30:00|290.1|289.5|290.2|289.6|290.4|289.8|290.1|289.5|0
1582627500000|2020-02-25 10:45:00|290.3|289.7|290.3|289.7|290.3|289.7|290.3|289.7|0
1582628700000|2020-02-25 11:05:00|290.2|289.6|289.7|289.1|290.2|289.6|289.7|289.1|0
1582631700000|2020-02-25 11:55:00|290.2|289.6|290.2|289.6|290.2|289.6|290.2|289.6|0
1582632300000|2020-02-25 12:05:00|||||||||1
1582636500000|2020-02-25 13:15:00|290.5|289.9|290.6|290|290.6|290|290.5|289.9|1
1582641000000|2020-02-25 14:30:00|291|290.4|290.9|290.3|291|290.4|290.8|290.2|0
1582641300000|2020-02-25 14:35:00|291|290.4|291|290.4|291|290.4|290.6|290|2
1582641600000|2020-02-25 14:40:00|290.9|290.3|290.9|290.3|291|290.4|290.8|290.2|1
1582641900000|2020-02-25 14:45:00|291|290.4|290.9|290.3|291.2|290.6|290.9|290.3|5
1582642200000|2020-02-25 14:50:00|||||||||1
1582642500000|2020-02-25 14:55:00|290.5|289.9|290.1|289.5|290.5|289.9|290.1|289.5|20
1582642800000|2020-02-25 15:00:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|7
1582643100000|2020-02-25 15:05:00|289.8|289.2|289.9|289.3|290|289.4|289.7|289.1|5
1582643400000|2020-02-25 15:10:00|289.8|289.2|289.9|289.3|290|289.4|289.7|289.1|4
1582643700000|2020-02-25 15:15:00|289.8|289.2|290.3|289.7|290.4|289.8|289.7|289.1|16
1582644000000|2020-02-25 15:20:00|290.4|289.8|290.2|289.6|290.6|290|290.2|289.6|87
1582644300000|2020-02-25 15:25:00|290.1|289.5|289.9|289.3|290.1|289.5|289.9|289.3|4
1582644600000|2020-02-25 15:30:00|290|289.4|289.9|289.3|290|289.4|289.6|289|4
1582644900000|2020-02-25 15:35:00|289.8|289.2|289.8|289.2|289.9|289.3|289.8|289.2|8
1582645200000|2020-02-25 15:40:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|4
1582645500000|2020-02-25 15:45:00|290|289.4|289.9|289.3|290|289.4|289.9|289.3|7
1582645800000|2020-02-25 15:50:00|||||||||4
1582646100000|2020-02-25 15:55:00|289.8|289.2|290.1|289.5|290.2|289.6|289.8|289.2|6
1582646400000|2020-02-25 16:00:00|290.3|289.7|290.1|289.5|290.4|289.8|290.1|289.5|36
1582646700000|2020-02-25 16:05:00|290.2|289.6|289.9|289.3|290.2|289.6|289.9|289.3|20
1582647000000|2020-02-25 16:10:00|||||||||5
1582647300000|2020-02-25 16:15:00|290|289.4|290.4|289.8|290.7|290.1|290|289.4|0
1582647600000|2020-02-25 16:20:00|290.3|289.7|290.3|289.7|290.3|289.7|290.3|289.7|4
1582647900000|2020-02-25 16:25:00|290.4|289.8|290.9|290.3|290.9|290.3|290.4|289.8|0
1582648200000|2020-02-25 16:30:00|291.2|290.6|291.6|291|291.6|291|291.1|290.5|3
1582648500000|2020-02-25 16:35:00|||||||||3
1582648800000|2020-02-25 16:40:00|291.7|291.1|291.9|291.3|291.9|291.3|291.7|291.1|1
1582649100000|2020-02-25 16:45:00|291.8|291.2|291.9|291.3|291.9|291.3|291.8|291.2|3
1582649400000|2020-02-25 16:50:00|292|291.4|291.8|291.2|292|291.4|291.8|291.2|3
1582649700000|2020-02-25 16:55:00|291.9|291.3|291.8|291.2|291.9|291.3|291.8|291.2|5
1582650000000|2020-02-25 17:00:00|291.7|291.1|291.4|290.8|291.7|291.1|291.4|290.8|5
1582650300000|2020-02-25 17:05:00|||||||||3
1582650600000|2020-02-25 17:10:00|291.3|290.7|291.3|290.7|291.3|290.7|291.3|290.7|5
1582650900000|2020-02-25 17:15:00|291.4|290.8|291.5|290.9|291.5|290.9|291.4|290.8|4
1582651200000|2020-02-25 17:20:00|291.4|290.8|291.3|290.7|291.4|290.8|291.3|290.7|5
1582651500000|2020-02-25 17:25:00|291.2|290.6|291.2|290.6|291.2|290.6|291.2|290.6|44
1582651800000|2020-02-25 17:30:00|291.3|290.7|291.7|291.1|291.8|291.2|291.2|290.6|7
1582652100000|2020-02-25 17:35:00|291.6|291|291.6|291|291.6|291|291.6|291|5
1582652400000|2020-02-25 17:40:00|291.9|291.3|291.6|291|291.9|291.3|291.6|291|3
1582652700000|2020-02-25 17:45:00|||||||||5
1582653000000|2020-02-25 17:50:00|291.4|290.8|291.4|290.8|291.4|290.8|291.3|290.7|4
1582653300000|2020-02-25 17:55:00|||||||||4
1582653600000|2020-02-25 18:00:00|291.2|290.6|290.9|290.3|291.2|290.6|290.9|290.3|2
1582653900000|2020-02-25 18:05:00|||||||||1
1582654200000|2020-02-25 18:10:00|290.8|290.2|291.1|290.5|291.1|290.5|290.8|290.2|1
1582654500000|2020-02-25 18:15:00|290.9|290.3|290.8|290.2|290.9|290.3|290.8|290.2|1
1582654800000|2020-02-25 18:20:00|290.7|290.1|290.7|290.1|290.7|290.1|290.7|290.1|1
1582655100000|2020-02-25 18:25:00|||||||||1
1582655400000|2020-02-25 18:30:00|290.8|290.2|290.9|290.3|290.9|290.3|290.8|290.2|0
1582655700000|2020-02-25 18:35:00|290.6|290|290.7|290.1|290.7|290.1|290.6|290|16
1582656000000|2020-02-25 18:40:00|290.5|289.9|290.7|290.1|290.7|290.1|290.5|289.9|1
1582656300000|2020-02-25 18:45:00|290.8|290.2|291|290.4|291|290.4|290.8|290.2|11
1582656600000|2020-02-25 18:50:00|||||||||1
1582656900000|2020-02-25 18:55:00|291.1|290.5|290.9|290.3|291.1|290.5|290.9|290.3|3
1582657200000|2020-02-25 19:00:00|||||||||1
1582657500000|2020-02-25 19:05:00|||||||||1
1582657800000|2020-02-25 19:10:00|291|290.4|291|290.4|291.2|290.6|291|290.4|42
1582658100000|2020-02-25 19:15:00|291.1|290.5|291.2|290.6|291.2|290.6|291.1|290.5|5
1582678800000|2020-02-26 01:00:00|290.3|289.7|289.6|289|290.3|289.7|289.6|289|0
1582679100000|2020-02-26 01:05:00|289.5|288.9|289.4|288.8|289.5|288.9|289.4|288.8|0
1582679400000|2020-02-26 01:10:00|289.5|288.9|289.6|289|289.6|289|289.5|288.9|0
1582679700000|2020-02-26 01:15:00|289.7|289.1|289.7|289.1|289.7|289.1|289.5|288.9|1
1582682400000|2020-02-26 02:00:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1582683300000|2020-02-26 02:15:00|289.7|289.1|289.6|289|289.7|289.1|289.6|289|0
1582684500000|2020-02-26 02:35:00|289.7|289.1|290|289.4|290|289.4|289.7|289.1|1
1582685100000|2020-02-26 02:45:00|290.2|289.6|290.3|289.7|290.3|289.7|290.2|289.6|0
1582685400000|2020-02-26 02:50:00|290.4|289.8|290.4|289.8|290.4|289.8|290.3|289.7|0
1582685700000|2020-02-26 02:55:00|290.3|289.7|290.3|289.7|290.3|289.7|290.3|289.7|0
1582687500000|2020-02-26 03:25:00|290.4|289.8|290.3|289.7|290.4|289.8|290.3|289.7|0
1582687800000|2020-02-26 03:30:00|290.5|289.9|290.5|289.9|290.6|290|290.5|289.9|0
1582691100000|2020-02-26 04:25:00|||||||||1
1582695900000|2020-02-26 05:45:00|290.2|289.6|290.2|289.6|290.2|289.6|290.2|289.6|1
1582699800000|2020-02-26 06:50:00|290.3|289.7|290.3|289.7|290.3|289.7|290.3|289.7|0
1582700400000|2020-02-26 07:00:00|290.4|289.8|290.3|289.7|290.4|289.8|290.3|289.7|0
1582700700000|2020-02-26 07:05:00|290.6|290|290.4|289.8|290.9|290.3|290.4|289.8|0
1582701900000|2020-02-26 07:25:00|290.3|289.7|290.3|289.7|290.3|289.7|290.3|289.7|0
1582705200000|2020-02-26 08:20:00|290.4|289.8|290.4|289.8|290.4|289.8|290.4|289.8|0
1582705500000|2020-02-26 08:25:00|290.5|289.9|290.5|289.9|290.5|289.9|290.5|289.9|0
1582705800000|2020-02-26 08:30:00|290.6|290|290.3|289.7|290.6|290|290.3|289.7|0
1582706400000|2020-02-26 08:40:00|290.4|289.8|290.5|289.9|290.5|289.9|290.4|289.8|0
1582706700000|2020-02-26 08:45:00|290.6|290|290.3|289.7|290.6|290|290.3|289.7|0
1582707300000|2020-02-26 08:55:00|290.4|289.8|290.5|289.9|290.6|290|290.3|289.7|1
1582707900000|2020-02-26 09:05:00|290.4|289.8|290.2|289.6|290.4|289.8|290.2|289.6|0
1582708200000|2020-02-26 09:10:00|290.7|290.1|290.7|290.1|290.7|290.1|290.7|290.1|1
1582708500000|2020-02-26 09:15:00|290.8|290.2|290.9|290.3|290.9|290.3|290.8|290.2|0
1582708800000|2020-02-26 09:20:00|290.8|290.2|290.4|289.8|290.8|290.2|290.4|289.8|0
1582709400000|2020-02-26 09:30:00|290.5|289.9|290.7|290.1|290.7|290.1|290.5|289.9|0
1582709700000|2020-02-26 09:35:00|290.8|290.2|290.9|290.3|290.9|290.3|290.8|290.2|0
1582710000000|2020-02-26 09:40:00|290.4|289.8|290.3|289.7|290.4|289.8|290.3|289.7|0
1582710300000|2020-02-26 09:45:00|290.4|289.8|290.4|289.8|290.4|289.8|290.4|289.8|0
1582710600000|2020-02-26 09:50:00|290|289.4|289.5|288.9|290|289.4|289.5|288.9|0
1582711200000|2020-02-26 10:00:00|289.4|288.8|289.2|288.6|289.4|288.8|289|288.4|20
1582711500000|2020-02-26 10:05:00|289.3|288.7|289.9|289.3|290.3|289.7|289.3|288.7|0
1582711800000|2020-02-26 10:10:00|290|289.4|290|289.4|290|289.4|290|289.4|0
1582715400000|2020-02-26 11:10:00|289.7|289.1|289.6|289|289.7|289.1|289.6|289|0
1582716000000|2020-02-26 11:20:00|289.7|289.1|289.7|289.1|289.7|289.1|289.6|289|0
1582716300000|2020-02-26 11:25:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1582716600000|2020-02-26 11:30:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|0
1582718700000|2020-02-26 12:05:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|1
1582719000000|2020-02-26 12:10:00|289.6|289|289.6|289|289.6|289|289.5|288.9|1
1582719600000|2020-02-26 12:20:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|0
1582721400000|2020-02-26 12:50:00|289.8|289.2|289.9|289.3|289.9|289.3|289.8|289.2|0
1582722300000|2020-02-26 13:05:00|290|289.4|290|289.4|290|289.4|290|289.4|0
1582723200000|2020-02-26 13:20:00|290.2|289.6|290.1|289.5|290.2|289.6|290.1|289.5|1
1582727400000|2020-02-26 14:30:00|291|290.4|291|290.4|291.1|290.5|291|290.4|3
1582727700000|2020-02-26 14:35:00|290.9|290.3|290|289.4|290.9|290.3|289.9|289.3|2
1582728000000|2020-02-26 14:40:00|290.2|289.6|290.2|289.6|290.2|289.6|290.1|289.5|1
1582728300000|2020-02-26 14:45:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|2
1582728600000|2020-02-26 14:50:00|289.6|289|289.6|289|289.6|289|289.6|289|0
1582728900000|2020-02-26 14:55:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1582729200000|2020-02-26 15:00:00|289.5|288.9|289.6|289|289.6|289|289.5|288.9|0
1582729500000|2020-02-26 15:05:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1582729800000|2020-02-26 15:10:00|289.4|288.8|289.3|288.7|289.4|288.8|289.2|288.6|0
1582730400000|2020-02-26 15:20:00|289.4|288.8|289.2|288.6|289.4|288.8|289.2|288.6|0
1582730700000|2020-02-26 15:25:00|289.3|288.7|289.3|288.7|289.3|288.7|289.3|288.7|0
1582731000000|2020-02-26 15:30:00|289.1|288.5|288.8|288.2|289.1|288.5|288.8|288.2|6
1582731300000|2020-02-26 15:35:00|||||||||27
1582731600000|2020-02-26 15:40:00|289|288.4|289|288.4|289|288.4|289|288.4|0
1582732200000|2020-02-26 15:50:00|288.9|288.3|288.8|288.2|288.9|288.3|288.8|288.2|2
1582732500000|2020-02-26 15:55:00|289|288.4|289|288.4|289|288.4|289|288.4|0
1582732800000|2020-02-26 16:00:00|289.1|288.5|289.2|288.6|289.3|288.7|289.1|288.5|4
1582733100000|2020-02-26 16:05:00|||||||||1
1582733700000|2020-02-26 16:15:00|||||||||28
1582734000000|2020-02-26 16:20:00|||||||||7
1582734300000|2020-02-26 16:25:00|289|288.4|289|288.4|289|288.4|289|288.4|16
1582734600000|2020-02-26 16:30:00|288.9|288.3|286.7|286.1|288.9|288.3|286.3|285.7|9
1582734900000|2020-02-26 16:35:00|286.8|286.2|286.6|286|286.9|286.3|286.4|285.8|0
1582735200000|2020-02-26 16:40:00|||||||||4
1582735500000|2020-02-26 16:45:00|286.9|286.3|286.6|286|287.3|286.7|286.6|286|5
1582735800000|2020-02-26 16:50:00|286.7|286.1|286.7|286.1|286.9|286.3|286.3|285.7|4
1582736100000|2020-02-26 16:55:00|286.6|286|286.8|286.2|286.8|286.2|286.4|285.8|5
1582736400000|2020-02-26 17:00:00|286.6|286|286.6|286|286.6|286|286.6|286|10
1582736700000|2020-02-26 17:05:00|286.7|286.1|286.1|285.5|286.7|286.1|286.1|285.5|30
1582737000000|2020-02-26 17:10:00|286|285.4|286.1|285.5|286.1|285.5|285.7|285.1|17
1582737300000|2020-02-26 17:15:00|286.2|285.6|286.5|285.9|287|286.4|286.1|285.5|5
1582737600000|2020-02-26 17:20:00|286.3|285.7|286.9|286.3|286.9|286.3|286.2|285.6|5
1582737900000|2020-02-26 17:25:00|286.7|286.1|286.5|285.9|286.7|286.1|286.5|285.9|3
1582738200000|2020-02-26 17:30:00|286.4|285.8|286.4|285.8|286.5|285.9|286.4|285.8|5
1582738500000|2020-02-26 17:35:00|286.5|285.9|286.5|285.9|286.6|286|286.4|285.8|9
1582738800000|2020-02-26 17:40:00|286.6|286|286.2|285.6|286.6|286|285.9|285.3|10
1582739100000|2020-02-26 17:45:00|286.4|285.8|286.3|285.7|286.7|286.1|286|285.4|0
1582739400000|2020-02-26 17:50:00|286.2|285.6|286.1|285.5|286.2|285.6|286.1|285.5|0
1582739700000|2020-02-26 17:55:00|286|285.4|286|285.4|286.1|285.5|286|285.4|0
1582740300000|2020-02-26 18:05:00|286.1|285.5|284.8|284.2|286.1|285.5|284.7|284.1|3
1582740600000|2020-02-26 18:10:00|284.7|284.1|284.9|284.3|284.9|284.3|284.5|283.9|0
1582740900000|2020-02-26 18:15:00|284.8|284.2|284.7|284.1|284.8|284.2|284.7|284.1|0
1582741200000|2020-02-26 18:20:00|284.8|284.2|283.5|282.9|284.8|284.2|283|282.4|7
1582741500000|2020-02-26 18:25:00|283.3|282.7|283.5|282.9|284.1|283.5|283.2|282.6|18
1582741800000|2020-02-26 18:30:00|283.1|282.5|283.1|282.5|283.1|282.5|283.1|282.5|22
1582742100000|2020-02-26 18:35:00|283|282.4|283.3|282.7|283.6|283|283|282.4|0
1582742400000|2020-02-26 18:40:00|283.2|282.6|283.6|283|283.7|283.1|283.2|282.6|2
1582742700000|2020-02-26 18:45:00|283.9|283.3|283.9|283.3|284.3|283.7|283.8|283.2|0
1582743000000|2020-02-26 18:50:00|283.8|283.2|283.7|283.1|284|283.4|283.7|283.1|0
1582743300000|2020-02-26 18:55:00|283.6|283|283.5|282.9|283.6|283|283.5|282.9|0
1582743600000|2020-02-26 19:00:00|283.8|283.2|283.8|283.2|283.8|283.2|283.8|283.2|0
1582743900000|2020-02-26 19:05:00|283.9|283.3|284.7|284.1|284.8|284.2|283.8|283.2|3
1582744200000|2020-02-26 19:10:00|284.9|284.3|284.7|284.1|285.1|284.5|284.7|284.1|1
1582744500000|2020-02-26 19:15:00|284.8|284.2|285.6|285|285.6|285|284.7|284.1|12
1582766100000|2020-02-27 01:15:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|0
1582766400000|2020-02-27 01:20:00|285|284.4|284.8|284.2|285.4|284.8|284.8|284.2|0
1582766700000|2020-02-27 01:25:00|284.4|283.8|284.9|284.3|285|284.4|284.2|283.6|0
1582767000000|2020-02-27 01:30:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1582767300000|2020-02-27 01:35:00|285.4|284.8|286.2|285.6|286.3|285.7|285.4|284.8|0
1582767600000|2020-02-27 01:40:00|286.3|285.7|286.3|285.7|286.3|285.7|286.3|285.7|0
1582767900000|2020-02-27 01:45:00|286.2|285.6|284.9|284.3|286.2|285.6|284.9|284.3|0
1582768800000|2020-02-27 02:00:00|284.8|284.2|284.4|283.8|284.8|284.2|284.3|283.7|0
1582769400000|2020-02-27 02:10:00|284.2|283.6|284.2|283.6|284.2|283.6|284.2|283.6|0
1582769700000|2020-02-27 02:15:00|283.7|283.1|283.7|283.1|283.7|283.1|283.7|283.1|0
1582770300000|2020-02-27 02:25:00|283.6|283|283.7|283.1|283.7|283.1|283.6|283|0
1582770900000|2020-02-27 02:35:00|283.8|283.2|283.8|283.2|283.8|283.2|283.8|283.2|2
1582771200000|2020-02-27 02:40:00|283.9|283.3|283.9|283.3|283.9|283.3|283.9|283.3|0
1582771500000|2020-02-27 02:45:00|283.8|283.2|284|283.4|284|283.4|283.8|283.2|0
1582771800000|2020-02-27 02:50:00|283.9|283.3|283.9|283.3|283.9|283.3|283.9|283.3|0
1582772100000|2020-02-27 02:55:00|284|283.4|284|283.4|284|283.4|284|283.4|0
1582772700000|2020-02-27 03:05:00|284.1|283.5|284.1|283.5|284.1|283.5|284.1|283.5|0
1582773900000|2020-02-27 03:25:00|284.2|283.6|284.2|283.6|284.2|283.6|284.2|283.6|0
1582774200000|2020-02-27 03:30:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|1
1582775100000|2020-02-27 03:45:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|1
1582776300000|2020-02-27 04:05:00|284.8|284.2|285|284.4|285|284.4|284.8|284.2|0
1582781400000|2020-02-27 05:30:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|1
1582782900000|2020-02-27 05:55:00|||||||||1
1582785900000|2020-02-27 06:45:00|||||||||1
1582788300000|2020-02-27 07:25:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1582791900000|2020-02-27 08:25:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|0
1582794900000|2020-02-27 09:15:00|286|285.4|286|285.4|286.1|285.5|286|285.4|0
1582798500000|2020-02-27 10:15:00|286.1|285.5|286.4|285.8|286.4|285.8|286.1|285.5|0
1582799100000|2020-02-27 10:25:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|0
1582802400000|2020-02-27 11:20:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|0
1582803000000|2020-02-27 11:30:00|285.9|285.3|286|285.4|286.1|285.5|285.9|285.3|0
1582808400000|2020-02-27 13:00:00|286.2|285.6|286.2|285.6|286.3|285.7|286.2|285.6|0
1582809000000|2020-02-27 13:10:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|0
1582809900000|2020-02-27 13:25:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|0
1582810500000|2020-02-27 13:35:00|285.9|285.3|285.8|285.2|285.9|285.3|285.8|285.2|0
1582810800000|2020-02-27 13:40:00|285.6|285|285.7|285.1|285.7|285.1|285.6|285|2
1582813800000|2020-02-27 14:30:00|285.4|284.8|284.2|283.6|285.6|285|283.9|283.3|6
1582814100000|2020-02-27 14:35:00|284.1|283.5|284.3|283.7|284.6|284|283.6|283|16
1582814400000|2020-02-27 14:40:00|284.2|283.6|284.1|283.5|284.3|283.7|284.1|283.5|0
1582814700000|2020-02-27 14:45:00|284|283.4|284.6|284|284.6|284|283.7|283.1|5
1582815000000|2020-02-27 14:50:00|284.8|284.2|284|283.4|284.9|284.3|283.6|283|0
1582815300000|2020-02-27 14:55:00|284.2|283.6|282.9|282.3|284.2|283.6|282.9|282.3|0
1582815600000|2020-02-27 15:00:00|283|282.4|283.5|282.9|283.7|283.1|282.4|281.8|1
1582815900000|2020-02-27 15:05:00|284.1|283.5|280.2|279.6|284.3|283.7|279.8|279.2|7
1582816200000|2020-02-27 15:10:00|280.5|279.9|280.2|279.6|280.5|279.9|279.8|279.2|5
1582816500000|2020-02-27 15:15:00|280|279.4|279.7|279.1|280.5|279.9|279.7|279.1|0
1582816800000|2020-02-27 15:20:00|279.8|279.2|280.3|279.7|280.7|280.1|279.8|279.2|0
1582817100000|2020-02-27 15:25:00|280.4|279.8|279.5|278.9|280.6|280|279.5|278.9|3
1582817400000|2020-02-27 15:30:00|279.1|278.5|277.6|277|279.1|278.5|277.6|277|0
1582817700000|2020-02-27 15:35:00|278.1|277.5|277.6|277|278.5|277.9|277.6|277|18
1582818000000|2020-02-27 15:40:00|277.3|276.7|277.2|276.6|277.3|276.7|276.3|275.7|3
1582818300000|2020-02-27 15:45:00|277.3|276.7|278.2|277.6|279|278.4|277.3|276.7|10
1582818600000|2020-02-27 15:50:00|278.3|277.7|279.4|278.8|279.7|279.1|278.2|277.6|10
1582818900000|2020-02-27 15:55:00|279.7|279.1|278.8|278.2|279.9|279.3|278.7|278.1|14
1582819200000|2020-02-27 16:00:00|278.9|278.3|278.6|278|279.1|278.3|278.5|277.9|12
1582819500000|2020-02-27 16:05:00|278.5|277.9|279|278.4|279|278.4|278.4|277.8|17
1582819800000|2020-02-27 16:10:00|278.9|278.3|279.2|278.6|279.6|279|278.5|277.9|5
1582820100000|2020-02-27 16:15:00|279.5|278.9|279.2|278.6|279.6|279|278.9|278.3|0
1582820400000|2020-02-27 16:20:00|279.4|278.8|279.7|279.1|280|279.4|279.4|278.8|2
1582820700000|2020-02-27 16:25:00|279.6|279|279.6|279|279.6|279|279.6|279|4
1582821000000|2020-02-27 16:30:00|279.7|279.1|280.3|279.7|280.4|279.8|279.5|278.9|5
1582821300000|2020-02-27 16:35:00|280.2|279.6|279.7|279.1|280.3|279.7|279.6|279|4
1582821600000|2020-02-27 16:40:00|279.8|279.2|280|279.4|280.1|279.5|279.6|279|4
1582821900000|2020-02-27 16:45:00|279.9|279.3|279.2|278.6|279.9|279.3|279.2|278.6|0
1582822200000|2020-02-27 16:50:00|279.4|278.8|279.2|278.6|279.4|278.8|279.2|278.6|0
1582822500000|2020-02-27 16:55:00|279.1|278.5|279.2|278.6|279.2|278.6|279|278.4|0
1582823100000|2020-02-27 17:05:00|279.1|278.5|278.6|278|279.1|278.5|278.6|278|0
1582823700000|2020-02-27 17:15:00|278.5|277.9|278.3|277.7|278.5|277.9|278.3|277.7|0
1582824000000|2020-02-27 17:20:00|278.2|277.6|278.7|278.1|278.7|278.1|278.2|277.6|5
1582824600000|2020-02-27 17:30:00|279.1|278.5|278.9|278.3|279.2|278.6|278.8|278.2|0
1582824900000|2020-02-27 17:35:00|279|278.4|279|278.4|279.1|278.5|279|278.4|0
1582825500000|2020-02-27 17:45:00|278.8|278.2|278.9|278.3|279.2|278.6|278.4|277.8|0
1582825800000|2020-02-27 17:50:00|279|278.4|279|278.4|279|278.4|279|278.4|0
1582826100000|2020-02-27 17:55:00|278.7|278.1|278.3|277.7|278.7|278.1|278.1|277.5|0
1582827000000|2020-02-27 18:10:00|278.5|277.9|278.8|278.2|278.8|278.2|278.5|277.9|0
1582827300000|2020-02-27 18:15:00|278.7|278.1|278.5|277.9|278.7|278.1|278.4|277.8|0
1582827600000|2020-02-27 18:20:00|278.4|277.8|278.5|277.9|278.5|277.9|278.4|277.8|0
1582827900000|2020-02-27 18:25:00|278|277.4|278.1|277.5|278.1|277.5|278|277.4|1
1582828200000|2020-02-27 18:30:00|277.9|277.3|277.9|277.3|277.9|277.3|277.9|277.3|0
1582828500000|2020-02-27 18:35:00|277.7|277.1|277.9|277.3|278.1|277.5|277.7|277.1|0
1582828800000|2020-02-27 18:40:00|278|277.4|278.1|277.5|278.1|277.5|278|277.4|0
1582829100000|2020-02-27 18:45:00|277.8|277.2|278.4|277.8|278.4|277.8|277.8|277.2|0
1582829400000|2020-02-27 18:50:00|277.9|277.3|278.2|277.6|278.3|277.7|277.9|277.3|0
1582829700000|2020-02-27 18:55:00|278.3|277.7|278.6|278|278.6|278|278.3|277.7|0
1582830000000|2020-02-27 19:00:00|278.7|278.1|277.7|277.1|278.8|278.2|277.7|277.1|0
1582830300000|2020-02-27 19:05:00|277.6|277|278.3|277.7|278.4|277.8|277.6|277|4
1582830600000|2020-02-27 19:10:00|278.4|277.8|279|278.4|279|278.4|278.4|277.8|1
1582830900000|2020-02-27 19:15:00|279.1|278.5|279.8|279.2|279.8|279.2|279.1|278.5|12
1582851600000|2020-02-28 01:00:00|282.3|280.8|281.3|279.8|282.3|280.8|281.1|279.6|0
1582852500000|2020-02-28 01:15:00|281.4|279.9|281.4|279.9|281.4|279.9|281.4|279.9|0
1582854000000|2020-02-28 01:40:00|281.3|279.8|281|279.5|281.3|279.8|281|279.5|0
1582854300000|2020-02-28 01:45:00|280.9|279.4|281|279.5|281|279.5|280.9|279.4|0
1582854900000|2020-02-28 01:55:00|281.1|279.6|281.1|279.6|281.1|279.6|281.1|279.6|0
1582856400000|2020-02-28 02:20:00|281|279.5|281|279.5|281|279.5|281|279.5|0
1582856700000|2020-02-28 02:25:00|280.9|279.4|280.9|279.4|280.9|279.4|280.9|279.4|0
1582866000000|2020-02-28 05:00:00|280.5|279|280.3|278.8|280.5|279|279.8|278.3|0
1582869300000|2020-02-28 05:55:00|280.4|278.9|280.4|278.9|280.4|278.9|280.4|278.9|0
1582871400000|2020-02-28 06:30:00|280.3|278.8|280.1|278.6|280.3|278.8|280|278.5|0
1582871700000|2020-02-28 06:35:00|280.5|279|280.3|278.8|280.5|279|280.3|278.8|0
1582872000000|2020-02-28 06:40:00|280.1|278.6|280.5|279|280.5|279|280.1|278.6|0
1582873200000|2020-02-28 07:00:00|280.4|278.9|280|278.5|280.4|278.9|280|278.5|0
1582873500000|2020-02-28 07:05:00|280.4|278.9|280.4|278.9|280.4|278.9|280.4|278.9|0
1582874100000|2020-02-28 07:15:00|280.5|279|280.6|279.1|280.6|279.1|280.5|279|0
1582875600000|2020-02-28 07:40:00|280.7|279.2|280.8|279.3|281.5|280|280.7|279.2|0
1582877400000|2020-02-28 08:10:00|280.5|279|280.5|279|280.5|279|280.5|279|0
1582877700000|2020-02-28 08:15:00|280.3|278.8|280.3|278.8|280.3|278.8|280.3|278.8|0
1582878000000|2020-02-28 08:20:00|280.4|278.9|279.6|278.1|280.4|278.9|279.6|278.1|0
1582878600000|2020-02-28 08:30:00|279.5|278|280|278.5|280|278.5|279.5|278|0
1582878900000|2020-02-28 08:35:00|279.8|278.3|279.8|278.3|279.8|278.3|279.8|278.3|0
1582879200000|2020-02-28 08:40:00|279.7|278.2|279.6|278.1|279.7|278.2|279.6|278.1|0
1582879500000|2020-02-28 08:45:00|279.9|278.4|279.9|278.4|279.9|278.4|279.9|278.4|0
1582881300000|2020-02-28 09:15:00|279.8|278.3|279.4|277.9|279.8|278.3|279.4|277.9|0
1582883100000|2020-02-28 09:45:00|279.3|277.8|279.3|277.8|279.3|277.8|279.3|277.8|0
1582883700000|2020-02-28 09:55:00|279.2|277.7|279.1|277.6|279.2|277.7|279.1|277.6|0
1582884000000|2020-02-28 10:00:00|278.9|277.4|278.9|277.4|278.9|277.4|278.9|277.4|0
1582884900000|2020-02-28 10:15:00|278.6|277.1|277.8|276.3|278.6|277.1|277.6|276.1|0
1582885200000|2020-02-28 10:20:00|277.7|276.2|277.5|276|277.7|276.2|277.5|276|0
1582885500000|2020-02-28 10:25:00|277.6|276.1|277.5|276|277.6|276.1|277.5|276|0
1582885800000|2020-02-28 10:30:00|277.6|276.1|277.6|276.1|277.6|276.1|277.5|276|0
1582886100000|2020-02-28 10:35:00|277.4|275.9|277.8|276.3|277.8|276.3|277.4|275.9|0
1582886700000|2020-02-28 10:45:00|277.7|276.2|277.8|276.3|277.8|276.3|277.5|276|0
1582887000000|2020-02-28 10:50:00|277.7|276.2|277.8|276.3|277.8|276.3|277.6|276.1|0
1582887300000|2020-02-28 10:55:00|277.7|276.2|277.5|276|277.7|276.2|277.5|276|0
1582887600000|2020-02-28 11:00:00|277.8|276.3|277.8|276.3|277.8|276.3|277.8|276.3|0
1582887900000|2020-02-28 11:05:00|277.6|276.1|277.5|276|277.6|276.1|277.5|276|0
1582888200000|2020-02-28 11:10:00|277.8|276.3|277.8|276.3|277.8|276.3|277.8|276.3|0
1582889100000|2020-02-28 11:25:00|278|276.5|278|276.5|278|276.5|278|276.5|0
1582890300000|2020-02-28 11:45:00|278.1|276.6|278.1|276.6|278.1|276.6|278.1|276.6|0
1582890600000|2020-02-28 11:50:00|278.8|277.3|279.3|277.8|279.5|278|278.8|277.3|0
1582890900000|2020-02-28 11:55:00|279.5|278|279.5|278|279.5|278|279.5|278|0
1582892100000|2020-02-28 12:15:00|279.8|278.3|280|278.5|280|278.5|279.8|278.3|0
1582892400000|2020-02-28 12:20:00|280.2|278.7|280.5|279|280.5|279|280.2|278.7|0
1582893000000|2020-02-28 12:30:00|280.6|279.1|279.4|277.9|281.3|279.8|279.3|277.8|0
1582893300000|2020-02-28 12:35:00|279.3|277.8|279.3|277.8|279.3|277.8|279.1|277.6|0
1582893600000|2020-02-28 12:40:00|279.1|277.6|279.3|277.8|279.3|277.8|279.1|277.6|0
1582893900000|2020-02-28 12:45:00|279.2|277.7|279.2|277.7|279.2|277.7|279.2|277.7|0
1582894800000|2020-02-28 13:00:00|279.1|277.6|279.1|277.6|279.1|277.6|279.1|277.6|0
1582895100000|2020-02-28 13:05:00|278.7|277.2|278.9|277.4|278.9|277.4|278.6|277.1|0
1582895400000|2020-02-28 13:10:00|278.7|277.2|278.7|277.2|278.8|277.3|278.7|277.2|0
1582895700000|2020-02-28 13:15:00|278.8|277.3|278.8|277.3|278.8|277.3|278.8|277.3|0
1582896300000|2020-02-28 13:25:00|278.7|277.2|278.5|277|278.7|277.2|278.5|277|0
1582896600000|2020-02-28 13:30:00|278.6|277.1|278.6|277.1|278.6|277.1|278.6|277.1|0
1582897200000|2020-02-28 13:40:00|278.3|277.3|278.3|277.3|278.3|277.3|278.3|277.3|0
1582900200000|2020-02-28 14:30:00|276.5|275|277.8|277.2|278|277.4|276.5|275|0
1582900500000|2020-02-28 14:35:00|277.5|276.9|277.7|276.2|277.7|276.9|277.2|275.7|1
1582900800000|2020-02-28 14:40:00|277.8|276.3|277.5|276|278.4|276.9|277.3|275.8|0
1582901100000|2020-02-28 14:45:00|277.4|275.9|277.5|276|277.5|276|277.1|275.6|0
1582901400000|2020-02-28 14:50:00|277.4|275.9|277.1|275.6|277.8|276.3|277.1|275.6|0
1582901700000|2020-02-28 14:55:00|277|275.5|275.9|274.4|277.3|275.8|275.7|274.4|0
1582902000000|2020-02-28 15:00:00|276|274.5|275.5|274|276.4|274.9|275.1|274|0
1582902300000|2020-02-28 15:05:00|276.5|275|275.7|274.2|276.5|275|275.1|273.8|0
1582902600000|2020-02-28 15:10:00|275.6|274.1|275|273.5|275.6|274.1|274.5|273|0
1582902900000|2020-02-28 15:15:00|275.1|273.6|275.5|274|275.7|274.2|275.1|273.6|0
1582903200000|2020-02-28 15:20:00|275.4|273.9|273.5|272.5|275.4|273.9|273.5|272.5|0
1582903500000|2020-02-28 15:25:00|273.3|272.3|271|269.5|273.3|272.3|270.7|269.2|0
1582903800000|2020-02-28 15:30:00|271.1|269.6|270.4|268.9|272|270.5|270.4|268.9|0
1582904100000|2020-02-28 15:35:00|270.6|269.1|271.4|269.9|271.6|270.1|270.6|269.1|0
1582904700000|2020-02-28 15:45:00|271.1|269.6|271.4|269.9|271.4|269.9|270.8|269.3|0
1582905000000|2020-02-28 15:50:00|271.2|269.7|270.9|269.4|271.2|269.7|270.6|269.1|0
1582905300000|2020-02-28 15:55:00|270.6|269.1|271.2|269.7|271.4|269.9|270.6|269.1|0
1582905600000|2020-02-28 16:00:00|271.3|269.8|272.8|271.3|273.4|271.9|271.2|269.7|0
1582906200000|2020-02-28 16:10:00|272.7|271.2|272.6|271.1|272.7|271.2|272.5|271|0
1582906500000|2020-02-28 16:15:00|272.5|271|272.6|271.1|272.6|271.1|272.5|271|0
1582906800000|2020-02-28 16:20:00|272.7|271.2|273.1|271.6|273.1|271.6|272.7|271.2|0
1582907100000|2020-02-28 16:25:00|273.2|271.7|274.9|273.4|274.9|273.4|273.2|271.7|0
1582907400000|2020-02-28 16:30:00|275|273.5|274|272.5|275|273.5|274|272.5|0
1582907700000|2020-02-28 16:35:00|273.5|272|274.6|273.1|274.6|273.1|273.5|272|0
1582908000000|2020-02-28 16:40:00|274.3|272.8|274.6|273.1|274.6|273.1|274.1|272.6|0
1582908300000|2020-02-28 16:45:00|274.5|273|274.3|272.8|274.5|273|274.3|272.8|0
1582909200000|2020-02-28 17:00:00|274.6|273.1|274|272.5|274.6|273.1|274|272.5|0
1582909500000|2020-02-28 17:05:00|274.1|272.6|274.1|272.6|274.1|272.6|274.1|272.6|0
1582909800000|2020-02-28 17:10:00|274|272.5|274|272.5|274|272.5|273.9|272.4|0
1582910400000|2020-02-28 17:20:00|273.9|272.4|273.4|271.9|273.9|272.4|273.4|271.9|0
1582910700000|2020-02-28 17:25:00|273.3|271.8|273.3|271.8|273.3|271.8|273.3|271.8|0
1582911000000|2020-02-28 17:30:00|273.4|271.9|273.5|272|273.5|272|273.4|271.9|0
1582911300000|2020-02-28 17:35:00|273.6|272.1|273.2|271.7|273.9|272.4|273.2|271.7|0
1582911600000|2020-02-28 17:40:00|273.1|271.6|272.7|271.2|273.1|271.6|272.5|271|0
1582911900000|2020-02-28 17:45:00|272.9|271.4|273|271.5|273|271.5|272.9|271.4|0
1582912500000|2020-02-28 17:55:00|272.8|271.3|272.9|271.4|273.2|271.7|272.8|271.3|0
1582912800000|2020-02-28 18:00:00|273|271.5|272.9|271.4|273.4|271.9|272.9|271.4|0
1582913100000|2020-02-28 18:05:00|273|271.5|273.1|271.6|273.1|271.6|273|271.5|0
1582913400000|2020-02-28 18:10:00|273.2|271.7|273.3|271.8|273.5|272|273|271.5|0
1582913700000|2020-02-28 18:15:00|273.5|272|273.7|272.2|273.7|272.2|273.5|272|0
1582914000000|2020-02-28 18:20:00|273.6|272.1|273.6|272.1|273.6|272.1|273.6|272.1|0
1582914300000|2020-02-28 18:25:00|273.5|272|273.6|272.1|273.6|272.1|273.5|272|0
1582914600000|2020-02-28 18:30:00|273.5|272|273.5|272|273.5|272|273.4|271.9|0
1582914900000|2020-02-28 18:35:00|273.7|272.2|273.6|272.1|274.1|272.6|273.5|272|1
1582915200000|2020-02-28 18:40:00|273.4|271.9|273|271.5|273.4|271.9|273|271.5|0
1582915500000|2020-02-28 18:45:00|273.2|271.7|273.7|272.2|273.9|272.4|273.2|271.7|0
1582915800000|2020-02-28 18:50:00|273.6|272.1|273.6|272.1|273.6|272.1|273.6|272.1|0
1582916100000|2020-02-28 18:55:00|273.4|271.9|273.3|271.8|273.4|271.9|273.3|271.8|0
1582916400000|2020-02-28 19:00:00|273.4|271.9|273.4|271.9|273.4|271.9|273.4|271.9|0
1582916700000|2020-02-28 19:05:00|273.3|271.8|273.3|271.8|273.3|271.8|272.9|271.4|0
1582917000000|2020-02-28 19:10:00|273.4|271.9|273.2|271.7|273.5|272|273|271.5|0
1582917300000|2020-02-28 19:15:00|273|271.5|273.4|271.9|273.4|271.9|273|271.5|0
1583110800000|2020-03-02 01:00:00|274.2|272.7|274.1|272.6|274.2|272.7|274.1|272.6|0
1583111100000|2020-03-02 01:05:00|274.2|272.7|274.2|272.7|274.2|272.7|274.2|272.7|0
1583112000000|2020-03-02 01:20:00|274.1|272.6|274.1|272.6|274.1|272.6|274.1|272.6|0
1583112600000|2020-03-02 01:30:00|274.2|272.7|274.2|272.7|274.2|272.7|274.2|272.7|0
1583112900000|2020-03-02 01:35:00|274.1|272.6|274|272.5|274.2|272.7|274|272.5|0
1583113800000|2020-03-02 01:50:00|273.9|272.4|273.9|272.4|273.9|272.4|273.5|272|0
1583114100000|2020-03-02 01:55:00|273.6|272.1|272.5|271|273.6|272.1|272.5|271|0
1583114400000|2020-03-02 02:00:00|272.4|270.9|272.5|271|272.6|271.1|272.4|270.9|0
1583115300000|2020-03-02 02:15:00|272.4|270.9|272.4|270.9|272.4|270.9|272.3|270.8|0
1583116500000|2020-03-02 02:35:00|272.5|271|272.5|271|272.5|271|272.5|271|0
1583116800000|2020-03-02 02:40:00|272.7|271.2|272.5|271|272.7|271.2|272.5|271|0
1583117100000|2020-03-02 02:45:00|272.6|271.1|272.7|271.2|272.9|271.4|272.6|271.1|0
1583121600000|2020-03-02 04:00:00|272.8|271.3|272.7|271.2|272.9|271.4|272.7|271.2|0
1583122500000|2020-03-02 04:15:00|272.6|271.1|272.6|271.1|272.6|271.1|272.6|271.1|0
1583124600000|2020-03-02 04:50:00|272.7|271.2|272.7|271.2|272.7|271.2|272.7|271.2|0
1583125200000|2020-03-02 05:00:00|272.6|271.1|272.7|271.2|272.7|271.2|272.6|271.1|0
1583128500000|2020-03-02 05:55:00|272.6|271.1|272.6|271.1|272.6|271.1|272.6|271.1|0
1583128800000|2020-03-02 06:00:00|272.7|271.2|272.7|271.2|272.9|271.4|272.7|271.2|0
1583129100000|2020-03-02 06:05:00|272.9|271.4|272.9|271.4|272.9|271.4|272.7|271.2|0
1583129400000|2020-03-02 06:10:00|272.8|271.3|272.7|271.2|272.9|271.4|272.7|271.2|0
1583129700000|2020-03-02 06:15:00|272.9|271.4|272.7|271.2|272.9|271.4|272.7|271.2|0
1583130000000|2020-03-02 06:20:00|272.9|271.4|272.7|271.2|272.9|271.4|272.7|271.2|0
1583130300000|2020-03-02 06:25:00|272.9|271.4|272.9|271.4|272.9|271.4|272.7|271.2|0
1583130600000|2020-03-02 06:30:00|272.7|271.2|272.9|271.4|272.9|271.4|272.7|271.2|0
1583130900000|2020-03-02 06:35:00|272.7|271.2|272.7|271.2|272.7|271.2|272.7|271.2|0
1583132100000|2020-03-02 06:55:00|272.9|271.4|272.7|271.2|272.9|271.4|272.6|271.1|0
1583133600000|2020-03-02 07:20:00|272.8|271.3|273|271.5|273|271.5|272.8|271.3|0
1583133900000|2020-03-02 07:25:00|273.1|271.6|273.1|271.6|273.1|271.6|273|271.5|0
1583134500000|2020-03-02 07:35:00|273.2|271.7|273.2|271.7|273.2|271.7|273.2|271.7|0
1583136600000|2020-03-02 08:10:00|273.3|271.8|273.1|271.6|273.4|271.9|273.1|271.6|0
1583138100000|2020-03-02 08:35:00|273|271.5|272.4|270.9|273|271.5|272.1|270.6|0
1583138700000|2020-03-02 08:45:00|272.2|270.7|272|270.5|272.2|270.7|272|270.5|0
1583139600000|2020-03-02 09:00:00|271.9|270.4|272|270.5|272|270.5|271.9|270.4|0
1583139900000|2020-03-02 09:05:00|271.7|270.2|271.6|270.1|271.7|270.2|271.6|270.1|0
1583140200000|2020-03-02 09:10:00|271.7|270.2|271.9|270.4|271.9|270.4|271.6|270.1|0
1583140500000|2020-03-02 09:15:00|271.7|270.2|271.9|270.4|271.9|270.4|271.7|270.2|0
1583141100000|2020-03-02 09:25:00|272.2|270.7|272.2|270.7|272.2|270.7|272.2|270.7|0
1583141400000|2020-03-02 09:30:00|272.6|271.1|272.5|271|272.6|271.1|272.5|271|0
1583141700000|2020-03-02 09:35:00|272.9|271.4|272.9|271.4|272.9|271.4|272.9|271.4|0
1583142000000|2020-03-02 09:40:00|273.1|271.6|273|271.5|273.1|271.6|273|271.5|0
1583142300000|2020-03-02 09:45:00|273.1|271.6|273|271.5|273.1|271.6|272.9|271.4|0
1583142600000|2020-03-02 09:50:00|272.9|271.4|272.9|271.4|272.9|271.4|272.9|271.4|0
1583143200000|2020-03-02 10:00:00|273.2|271.7|273.5|272|273.5|272|273.1|271.6|0
1583143500000|2020-03-02 10:05:00|273.6|272.1|273.5|272|273.6|272.1|273.5|272|0
1583143800000|2020-03-02 10:10:00|273.4|271.9|273.4|271.9|273.4|271.9|273.4|271.9|0
1583144100000|2020-03-02 10:15:00|273.2|271.7|273.2|271.7|273.2|271.7|273.2|271.7|0
1583144400000|2020-03-02 10:20:00|273.3|271.8|273.5|272|273.5|272|273.3|271.8|0
1583144700000|2020-03-02 10:25:00|273.2|271.7|273.2|271.7|273.2|271.7|273.2|271.7|0
1583148300000|2020-03-02 11:25:00|273|271.5|273.1|271.6|273.1|271.6|273|271.5|0
1583152200000|2020-03-02 12:30:00|273|271.5|273.1|271.6|273.2|271.7|273|271.5|0
1583153700000|2020-03-02 12:55:00|272.8|271.3|272.8|271.3|272.8|271.3|272.8|271.3|0
1583154000000|2020-03-02 13:00:00|272.9|271.4|272.8|271.3|273|271.5|272.8|271.3|0
1583155800000|2020-03-02 13:30:00|272.9|271.4|272.8|271.3|272.9|271.4|272.8|271.3|0
1583159400000|2020-03-02 14:30:00|273.9|272.4|273.2|271.7|273.9|272.4|272.6|271.1|0
1583159700000|2020-03-02 14:35:00|272.8|271.3|272.3|270.8|272.8|271.3|272.3|270.8|0
1583160000000|2020-03-02 14:40:00|272.1|270.6|271.9|270.4|272.2|270.7|271.8|270.3|0
1583160300000|2020-03-02 14:45:00|271.8|270.3|271.9|270.4|272|270.5|271.8|270.3|0
1583160600000|2020-03-02 14:50:00|271.8|270.3|271.8|270.3|271.9|270.4|271.5|270|0
1583160900000|2020-03-02 14:55:00|271.5|270|271.4|269.9|271.7|270.2|271.3|269.8|0
1583161200000|2020-03-02 15:00:00|271.1|269.6|269.4|267.9|271.1|269.6|268.7|267.4|0
1583161500000|2020-03-02 15:05:00|269.3|267.8|269.4|267.9|269.4|267.9|269|267.5|0
1583161800000|2020-03-02 15:10:00|269.5|268|269.3|267.8|269.5|268|268.8|267.3|0
1583162100000|2020-03-02 15:15:00|269.1|267.6|268.5|267|269.1|267.6|268.4|266.9|0
1583162400000|2020-03-02 15:20:00|268.6|267.1|268.6|267.1|268.6|267.1|268.3|266.8|0
1583162700000|2020-03-02 15:25:00|268.5|267|268.3|266.8|268.5|267|268.3|266.8|0
1583163000000|2020-03-02 15:30:00|268.5|267|268.3|266.8|268.8|267.3|268.1|266.6|0
1583163300000|2020-03-02 15:35:00|268.4|266.9|268.5|267|268.8|267.3|268|266.5|0
1583163600000|2020-03-02 15:40:00|268.4|266.9|267.8|266.3|268.5|267|267.8|266.3|0
1583163900000|2020-03-02 15:45:00|268.1|266.6|268.1|266.6|268.3|266.8|268.1|266.6|0
1583164200000|2020-03-02 15:50:00|268.2|266.7|267.5|266|268.3|266.8|267.5|266|0
1583164500000|2020-03-02 15:55:00|267.8|266.3|268|266.5|268.1|266.6|267.8|266.3|0
1583164800000|2020-03-02 16:00:00|267.9|266.4|267.3|265.8|267.9|266.4|267.3|265.8|0
1583165400000|2020-03-02 16:10:00|267.5|266|267.6|266.1|267.6|266.1|267.5|266|0
1583165700000|2020-03-02 16:15:00|267.5|266|268.4|266.9|268.4|266.9|267.5|266|0
1583166000000|2020-03-02 16:20:00|268.8|267.3|268.5|267|269|267.5|268.4|266.9|0
1583166300000|2020-03-02 16:25:00|268.8|267.3|269.4|267.9|269.8|268.3|268.5|267|0
1583166600000|2020-03-02 16:30:00|269.6|268.1|269.5|268|269.8|268.3|269.5|268|0
1583167200000|2020-03-02 16:40:00|269.6|268.1|269.4|267.9|269.9|268.4|269.4|267.9|0
1583167500000|2020-03-02 16:45:00|269.3|267.8|269.3|267.8|269.3|267.8|269.3|267.8|0
1583167800000|2020-03-02 16:50:00|269|267.5|268.6|267.1|269|267.5|268.3|266.8|0
1583168100000|2020-03-02 16:55:00|268.5|267|268.6|267.1|269|267.5|268.5|267|0
1583168400000|2020-03-02 17:00:00|268.7|267.2|268.4|266.9|268.8|267.3|268.4|266.9|0
1583168700000|2020-03-02 17:05:00|268.3|266.8|267.8|266.3|268.3|266.8|267.8|266.3|0
1583169000000|2020-03-02 17:10:00|267.7|266.2|267.6|266.1|267.7|266.2|266.8|265.3|0
1583169300000|2020-03-02 17:15:00|267.5|266|267|265.5|267.5|266|266.9|265.4|0
1583169600000|2020-03-02 17:20:00|266.9|265.4|266.5|265|267|265.5|266.3|264.8|0
1583169900000|2020-03-02 17:25:00|266.4|264.9|266.3|264.8|266.5|265|266.1|264.6|0
1583170200000|2020-03-02 17:30:00|266.1|264.6|266|264.5|266.1|264.6|266|264.5|0
1583170800000|2020-03-02 17:40:00|265.8|264.3|265.8|264.3|265.8|264.3|265.5|264|0
1583171100000|2020-03-02 17:45:00|265.7|264.2|265.9|264.4|266|264.5|265.5|264|0
1583171400000|2020-03-02 17:50:00|266|264.5|265.9|264.4|266|264.5|265.5|264|0
1583171700000|2020-03-02 17:55:00|265.8|264.3|265.8|264.3|266|264.5|265.8|264.3|0
1583172000000|2020-03-02 18:00:00|265.9|264.4|265.8|264.3|266|264.5|265.8|264.3|0
1583172900000|2020-03-02 18:15:00|266|264.5|265.9|264.4|266|264.5|265.9|264.4|0
1583173200000|2020-03-02 18:20:00|266|264.5|265.8|264.3|266.2|264.7|265.8|264.3|0
1583173500000|2020-03-02 18:25:00|265.6|264.1|265.9|264.4|266.1|264.6|265.6|264.1|0
1583173800000|2020-03-02 18:30:00|265.6|264.1|265.8|264.3|265.8|264.3|265.5|264|0
1583174100000|2020-03-02 18:35:00|265.9|264.4|265.9|264.4|265.9|264.4|265.9|264.4|0
1583174400000|2020-03-02 18:40:00|265.8|264.3|265.8|264.3|266.4|264.9|265.8|264.3|0
1583174700000|2020-03-02 18:45:00|265.7|264.2|265.7|264.2|265.9|264.4|265.7|264.2|0
1583175000000|2020-03-02 18:50:00|265.6|264.1|266.2|264.7|266.4|264.9|265.5|264|0
1583175300000|2020-03-02 18:55:00|266.1|264.6|266|264.5|266.2|264.7|265.9|264.4|0
1583175600000|2020-03-02 19:00:00|266.2|264.7|266|264.5|266.2|264.7|265.9|264.4|0
1583175900000|2020-03-02 19:05:00|266.4|264.9|266.2|264.7|266.4|264.9|266|264.5|0
1583176200000|2020-03-02 19:10:00|266.3|264.8|265.4|263.9|266.4|264.9|265.4|263.9|0
1583176500000|2020-03-02 19:15:00|265.5|264|265.9|264.4|266|265.1|265.4|264|0
1583197200000|2020-03-03 01:00:00|265.5|264|264|262.5|265.5|264|262|260.5|0
1583197500000|2020-03-03 01:05:00|263.9|262.4|263.9|262.4|264|262.5|263.8|262.3|0
1583197800000|2020-03-03 01:10:00|263.8|262.3|263.9|262.4|263.9|262.4|263.8|262.3|0
1583198700000|2020-03-03 01:25:00|264|262.5|264.3|262.8|264.3|262.8|264|262.5|0
1583199000000|2020-03-03 01:30:00|264.4|262.9|264.4|262.9|264.4|262.9|264.4|262.9|0
1583199600000|2020-03-03 01:40:00|264.1|262.6|264.1|262.6|264.1|262.6|264.1|262.6|0
1583200200000|2020-03-03 01:50:00|263.8|262.3|263.5|262|263.8|262.3|263.5|262|0
1583200500000|2020-03-03 01:55:00|263.9|262.4|263.8|262.3|263.9|262.4|263.8|262.3|0
1583200800000|2020-03-03 02:00:00|263.6|262.1|263.6|262.1|263.8|262.3|263.6|262.1|0
1583201100000|2020-03-03 02:05:00|263.7|262.2|263.9|262.4|263.9|262.4|263.7|262.2|0
1583201400000|2020-03-03 02:10:00|264|262.5|264|262.5|264|262.5|263.9|262.4|0
1583201700000|2020-03-03 02:15:00|264.1|262.6|263.9|262.4|264.1|262.6|263.9|262.4|0
1583202900000|2020-03-03 02:35:00|264.4|262.9|264.4|262.9|264.4|262.9|264.4|262.9|0
1583203200000|2020-03-03 02:40:00|264.6|263.1|264.6|263.1|264.6|263.1|264.6|263.1|0
1583205600000|2020-03-03 03:20:00|264.5|263|264.5|263|264.5|263|264.5|263|0
1583205900000|2020-03-03 03:25:00|264.4|262.9|264.9|263.4|264.9|263.4|264.4|262.9|0
1583209200000|2020-03-03 04:20:00|264.5|263|264.5|263|264.5|263|264.5|263|0
1583217600000|2020-03-03 06:40:00|264.7|263.2|264.5|263|264.7|263.2|264.5|263|0
1583218800000|2020-03-03 07:00:00|264.4|262.9|264.4|262.9|264.4|262.9|264.4|262.9|0
1583222100000|2020-03-03 07:55:00|264.7|263.2|264.7|263.2|264.7|263.2|264.7|263.2|0
1583223900000|2020-03-03 08:25:00|264.6|263.1|264.5|263|264.6|263.1|264.5|263|0
1583229000000|2020-03-03 09:50:00|264.6|263.1|264.7|263.2|264.7|263.2|264.6|263.1|0
1583231400000|2020-03-03 10:30:00|264.8|263.3|264.8|263.3|264.8|263.3|264.8|263.3|0
1583231700000|2020-03-03 10:35:00|264.7|263.2|264.8|263.3|264.8|263.3|264.7|263.2|0
1583232000000|2020-03-03 10:40:00|264.9|263.4|265|263.5|265.3|263.8|264.9|263.4|0
1583232300000|2020-03-03 10:45:00|264.9|263.4|264.9|263.4|264.9|263.4|264.9|263.4|0
1583232600000|2020-03-03 10:50:00|264.8|263.3|264.8|263.3|264.8|263.3|264.8|263.3|0
1583232900000|2020-03-03 10:55:00|264.9|263.4|264.8|263.3|264.9|263.4|264.8|263.3|0
1583233500000|2020-03-03 11:05:00|264.7|263.2|264.7|263.2|264.7|263.2|264.7|263.2|0
1583233800000|2020-03-03 11:10:00|264.5|263|264.5|263|264.5|263|264.5|263|0
1583234100000|2020-03-03 11:15:00|264.4|262.9|264.4|262.9|264.4|262.9|264.4|262.9|0
1583235600000|2020-03-03 11:40:00|264.2|262.7|263.9|262.4|264.2|262.7|263.9|262.4|0
1583235900000|2020-03-03 11:45:00|263.8|262.3|263.8|262.3|263.8|262.3|263.8|262.3|0
1583236200000|2020-03-03 11:50:00|264|262.5|264.2|262.7|264.2|262.7|264|262.5|0
1583236500000|2020-03-03 11:55:00|264.4|262.9|264.4|262.9|264.4|262.9|264.4|262.9|0
1583236800000|2020-03-03 12:00:00|264.5|263|264.5|263|264.5|263|264.5|263|0
1583239200000|2020-03-03 12:40:00|264.4|262.9|264.4|262.9|264.4|262.9|264.4|262.9|0
1583240400000|2020-03-03 13:00:00|264.5|263|264.5|263|264.8|263.3|264.5|263|0
1583241300000|2020-03-03 13:15:00|264.6|263.1|264.5|263|265|263.5|264.5|263|0
1583241900000|2020-03-03 13:25:00|264.6|263.1|264.7|263.2|264.7|263.2|264.6|263.1|0
1583242200000|2020-03-03 13:30:00|264.9|263.4|265.2|263.7|265.2|263.7|264.9|263.4|0
1583242500000|2020-03-03 13:35:00|265.4|263.9|266|264.5|266|264.5|265.4|263.9|0
1583242800000|2020-03-03 13:40:00|265.8|264.3|265.8|264.3|265.8|264.3|265.8|264.3|0
1583245800000|2020-03-03 14:30:00|265.9|264.4|266|264.5|266|264.5|264.9|263.4|0
1583246100000|2020-03-03 14:35:00|266.2|264.7|265.7|264.2|266.2|264.7|265.2|263.7|0
1583246400000|2020-03-03 14:40:00|266.2|264.7|266.3|264.8|266.5|265|265.9|264.4|0
1583246700000|2020-03-03 14:45:00|266.4|264.9|267.2|265.7|267.3|265.8|266|264.5|0
1583247000000|2020-03-03 14:50:00|267.3|265.8|267.8|266.3|267.8|266.3|267.3|265.8|0
1583247300000|2020-03-03 14:55:00|267.7|266.2|267.7|266.2|267.8|266.3|267.4|265.9|0
1583247600000|2020-03-03 15:00:00|267.8|266.3|267.9|266.4|268.1|266.6|267.8|266.3|0
1583247900000|2020-03-03 15:05:00|268.4|266.9|268.8|267.3|269.1|267.6|268.4|266.9|0
1583248200000|2020-03-03 15:10:00|268.9|267.4|269.1|267.6|269.1|267.6|268.8|267.3|0
1583248500000|2020-03-03 15:15:00|269|267.5|267.3|265.8|269|267.5|267.3|265.8|0
1583248800000|2020-03-03 15:20:00|266.8|265.3|267.4|265.9|267.5|266|266.8|265.3|0
1583249100000|2020-03-03 15:25:00|266.9|265.4|265.7|264.2|266.9|265.4|265.6|264.1|0
1583249400000|2020-03-03 15:30:00|265.8|264.3|265.3|263.8|266|264.5|265.3|263.8|0
1583249700000|2020-03-03 15:35:00|265.6|264.1|265.6|265|265.9|265|265.6|264.1|0
1583250000000|2020-03-03 15:40:00|265.7|265.1|265.4|264.8|266.1|265.5|265.4|264.8|0
1583250300000|2020-03-03 15:45:00|265.3|264.7|265.7|265.1|265.7|265.1|265.2|264.6|0
1583250600000|2020-03-03 15:50:00|265.6|265|265.9|265.3|265.9|265.3|265.6|265|0
1583250900000|2020-03-03 15:55:00|265.8|265.2|265.6|265|265.8|265.2|265.6|265|0
1583251200000|2020-03-03 16:00:00|265.5|264.9|265.2|264.6|265.5|264.9|265.1|264.5|0
1583251500000|2020-03-03 16:05:00|265.1|264.5|264.6|264|265.1|264.5|264.6|264|0
1583251800000|2020-03-03 16:10:00|264.5|263.9|263.9|263.3|264.5|263.9|263.9|263.3|0
1583252400000|2020-03-03 16:20:00|263.8|263.2|263.9|263.3|263.9|263.3|263.5|262.9|0
1583252700000|2020-03-03 16:25:00|263.5|262.9|263.4|262.8|263.5|262.9|262.7|262.1|0
1583253000000|2020-03-03 16:30:00|263.3|262.7|263.1|262.5|263.3|262.7|263|262.4|0
1583253300000|2020-03-03 16:35:00|263|262.4|263.5|262.9|263.6|263|263|262.4|0
1583253600000|2020-03-03 16:40:00|263.1|262.5|263.1|262.5|263.1|262.5|263|262.4|0
1583253900000|2020-03-03 16:45:00|263.2|262.6|262.9|262.3|263.2|262.6|262.7|262.1|0
1583254200000|2020-03-03 16:50:00|262.8|262.2|263|262.4|263|262.4|262.6|262|0
1583254500000|2020-03-03 16:55:00|262.7|262.1|264.5|263.9|264.5|263.9|262.7|262.1|0
1583254800000|2020-03-03 17:00:00|264.6|264|265.9|265.3|266|265.4|264.6|264|0
1583255100000|2020-03-03 17:05:00|266|265.4|265.1|264.5|266|265.4|264.7|264.1|0
1583255400000|2020-03-03 17:10:00|265|264.4|264.5|263.9|265|264.4|264.5|263.9|0
1583255700000|2020-03-03 17:15:00|264.1|263.5|264|263.4|264.1|263.5|264|263.4|0
1583256600000|2020-03-03 17:30:00|264.1|263.5|264.1|263.5|264.1|263.5|264.1|263.5|0
1583257500000|2020-03-03 17:45:00|263.7|263.1|263.7|263.1|263.7|263.1|263.7|263.1|0
1583258100000|2020-03-03 17:55:00|263.9|263.3|263.6|263|263.9|263.3|263.5|262.9|0
1583258400000|2020-03-03 18:00:00|263.7|263.1|263.7|263.1|263.7|263.1|263.7|263.1|0
1583259000000|2020-03-03 18:10:00|266.9|265.4|266.6|265.1|267.2|265.7|266.6|265.1|6
1583259300000|2020-03-03 18:15:00|267.2|265.7|266.4|264.9|267.2|265.7|266.4|264.9|0
1583259600000|2020-03-03 18:20:00|266.3|264.8|266.3|264.8|266.3|264.8|266.3|264.8|0
1583259900000|2020-03-03 18:25:00|266.4|264.9|266.6|265.1|266.6|265.1|266.4|264.9|0
1583260200000|2020-03-03 18:30:00|266.8|265.3|266.5|265|266.8|265.3|266.5|265|0
1583260500000|2020-03-03 18:35:00|266.3|264.8|266.2|264.7|266.3|264.8|266.1|264.6|0
1583260800000|2020-03-03 18:40:00|266.3|264.8|266.3|264.8|266.3|264.8|266.3|264.8|0
1583261400000|2020-03-03 18:50:00|266.1|264.6|266|264.5|266.1|264.6|266|264.5|0
1583262000000|2020-03-03 19:00:00|265.9|264.4|265.9|264.4|266.3|264.8|265.9|264.4|0
1583262300000|2020-03-03 19:05:00|266|264.5|266.7|265.2|266.7|265.2|265.9|264.4|0
1583262600000|2020-03-03 19:10:00|266.4|264.9|267.9|266.4|267.9|266.4|266.3|264.8|0
1583262900000|2020-03-03 19:15:00|267.7|266.2|268.2|266.7|268.2|266.7|266.8|265.3|0
1583712000000|2020-03-09 00:00:00|269.4|267.9|268.8|267.3|270|268.5|268.8|267.3|0
1583712300000|2020-03-09 00:05:00|268.7|267.2|268.2|266.7|268.7|267.2|268.1|266.6|0
1583712600000|2020-03-09 00:10:00|267.8|266.3|267.1|265.6|267.8|266.3|267.1|265.6|0
1583712900000|2020-03-09 00:15:00|267.2|265.7|267.2|265.7|267.3|265.8|267.2|265.7|0
1583713200000|2020-03-09 00:20:00|267.1|265.6|266.8|265.3|267.1|265.6|266.8|265.3|0
1583713500000|2020-03-09 00:25:00|266.2|264.7|265.7|264.2|266.3|264.8|265.7|264.2|0
1583713800000|2020-03-09 00:30:00|265.5|264|265.2|263.7|265.7|264.2|265.1|263.6|0
1583714100000|2020-03-09 00:35:00|264.8|263.3|264.6|263.1|265|263.5|264.5|263|0
1583714700000|2020-03-09 00:45:00|264.8|263.3|264.8|263.3|264.8|263.3|264.8|263.3|0
1583715000000|2020-03-09 00:50:00|264.9|263.4|264.9|263.4|264.9|263.4|264.9|263.4|0
1583715600000|2020-03-09 01:00:00|264.7|263.2|264.9|263.4|264.9|263.4|264.7|263.2|0
1583715900000|2020-03-09 01:05:00|264.7|263.2|264.7|263.2|264.7|263.2|264.7|263.2|0
1583717100000|2020-03-09 01:25:00|264.6|263.1|264.4|262.9|264.6|263.1|264.4|262.9|0
1583717400000|2020-03-09 01:30:00|264.5|263|264.5|263|264.5|263|264.5|263|0
1583718000000|2020-03-09 01:40:00|264.4|262.9|264.4|262.9|264.4|262.9|264.4|262.9|0
1583719800000|2020-03-09 02:10:00|264|262.5|264|262.5|264|262.5|264|262.5|0
1583720100000|2020-03-09 02:15:00|263.9|262.4|263.9|262.4|263.9|262.4|263.9|262.4|0
1583722800000|2020-03-09 03:00:00|263.8|262.3|263.8|262.3|263.8|262.3|263.8|262.3|0
1583724000000|2020-03-09 03:20:00|263.9|262.4|263.5|262|263.9|262.4|263.5|262|0
1583724300000|2020-03-09 03:25:00|263.9|262.4|263.9|262.4|263.9|262.4|263.9|262.4|0
1583724900000|2020-03-09 03:35:00|263.8|262.3|263.8|262.3|263.8|262.3|263.8|262.3|0
1583725200000|2020-03-09 03:40:00|263.7|262.2|263.7|262.2|263.7|262.2|263.7|262.2|0
1583725800000|2020-03-09 03:50:00|263.8|262.3|264.2|262.7|264.2|262.7|263.8|262.3|0
1583736900000|2020-03-09 06:55:00|264.3|262.8|264.3|262.8|264.3|262.8|264.3|262.8|0
1583737200000|2020-03-09 07:00:00|264.5|263|264.5|263|264.5|263|264.5|263|0
1583737500000|2020-03-09 07:05:00|264.7|263.2|264.7|263.2|264.7|263.2|264.7|263.2|0
1583737800000|2020-03-09 07:10:00|264.2|262.7|264.2|262.7|264.2|262.7|264.2|262.7|0
1583738100000|2020-03-09 07:15:00|264.3|262.8|264.2|262.7|264.3|262.8|264.2|262.7|0
1583738400000|2020-03-09 07:20:00|264.4|262.9|264.4|262.9|264.4|262.9|264.4|262.9|0
1583739900000|2020-03-09 07:45:00|264.3|262.8|264.3|262.8|264.3|262.8|264.3|262.8|0
1583742600000|2020-03-09 08:30:00|264.4|262.9|264.4|262.9|264.4|262.9|264.4|262.9|0
1583743200000|2020-03-09 08:40:00|264.6|263.1|264.6|263.1|264.6|263.1|264.4|262.9|0
1583743500000|2020-03-09 08:45:00|264.4|262.9|264.3|262.8|264.4|262.9|264.3|262.8|0
1583745900000|2020-03-09 09:25:00|264.4|262.9|264.4|262.9|264.4|262.9|264.4|262.9|0
1583746500000|2020-03-09 09:35:00|264.3|262.8|264.4|262.9|264.4|262.9|264.3|262.8|0
1583746800000|2020-03-09 09:40:00|264.7|263.2|264.7|263.2|264.7|263.2|264.7|263.2|0
1583747400000|2020-03-09 09:50:00|264.6|263.1|264.6|263.1|264.6|263.1|264.6|263.1|0
1583748000000|2020-03-09 10:00:00|264.3|262.8|264.3|262.8|264.3|262.8|264.3|262.8|0
1583750700000|2020-03-09 10:45:00|264.2|262.7|264.2|262.7|264.2|262.7|264.2|262.7|0
1583752800000|2020-03-09 11:20:00|263.9|262.4|264.1|262.6|264.1|262.6|263.9|262.4|0
1583753100000|2020-03-09 11:25:00|264|262.5|263.9|262.4|264|262.5|263.9|262.4|0
1583753400000|2020-03-09 11:30:00|263.8|262.3|263.8|262.3|263.8|262.3|263.8|262.3|0
1583753700000|2020-03-09 11:35:00|263.6|262.1|263.7|262.2|263.7|262.2|263.6|262.1|0
1583754000000|2020-03-09 11:40:00|263.6|262.1|263.6|262.1|263.6|262.1|263.6|262.1|0
1583754300000|2020-03-09 11:45:00|263.4|261.9|263.4|261.9|263.4|261.9|263.4|261.9|0
1583754600000|2020-03-09 11:50:00|263.5|262|263.2|261.7|263.5|262|263.1|261.6|0
1583754900000|2020-03-09 11:55:00|263.1|261.6|263.1|261.6|263.1|261.6|263.1|261.6|0
1583755500000|2020-03-09 12:05:00|262.9|261.4|262.7|261.2|262.9|261.4|262.7|261.2|0
1583756100000|2020-03-09 12:15:00|262.8|261.3|262.8|261.3|262.8|261.3|262.8|261.3|0
1583756400000|2020-03-09 12:20:00|262.1|260.6|262.8|261.3|262.8|261.3|262.1|260.6|0
1583756700000|2020-03-09 12:25:00|262.7|261.2|262.8|261.3|262.8|261.3|262.7|261.2|0
1583757000000|2020-03-09 12:30:00|262.7|261.2|262.7|261.2|262.7|261.2|262.7|261.2|0
1583757600000|2020-03-09 12:40:00|262.8|261.3|262.8|261.3|262.8|261.3|262.8|261.3|0
1583760600000|2020-03-09 13:30:00|262.7|261.2|262.6|261.1|263.1|261.6|262.6|261.1|0
1583760900000|2020-03-09 13:35:00|262.3|260.8|258.6|257.1|262.4|260.9|257.7|256.2|0
1583761200000|2020-03-09 13:40:00|258.4|256.9|257.4|255.9|258.4|256.9|257.3|255.8|0
1583761500000|2020-03-09 13:45:00|257.3|255.8|257|255.5|257.9|256.4|257|255.5|0
1583761800000|2020-03-09 13:50:00|257.2|255.7|258.5|257|258.5|257|256.9|255.4|0
1583762100000|2020-03-09 13:55:00|258.4|256.9|257.9|256.4|258.5|257|257.8|256.3|0
1583762400000|2020-03-09 14:00:00|257.8|256.3|258.3|256.8|258.3|256.8|257|255.5|0
1583762700000|2020-03-09 14:05:00|257.9|256.4|258.4|256.9|258.4|256.9|257.9|256.4|0
1583763000000|2020-03-09 14:10:00|258.5|257|260.5|259|260.7|259.2|258.2|256.7|0
1583763300000|2020-03-09 14:15:00|260.1|258.6|260.1|258.6|260.5|259|259.5|258|0
1583763600000|2020-03-09 14:20:00|260.4|258.9|259.3|257.8|261.1|259.6|259.1|257.6|0
1583763900000|2020-03-09 14:25:00|260|258.5|260.6|259.1|261.2|259.7|260|258.5|0
1583764200000|2020-03-09 14:30:00|260.4|258.9|262.9|261.4|263.3|261.8|260.1|258.6|0
1583764500000|2020-03-09 14:35:00|262.6|261.1|266.5|265|266.5|265|262.6|261.1|0
1583764800000|2020-03-09 14:40:00|266.4|264.9|270.5|269|270.5|269|266.4|264.9|0
1583765100000|2020-03-09 14:45:00|270|268.5|269.4|267.9|270.2|268.7|269.2|267.7|0
1583765400000|2020-03-09 14:50:00|269.5|268|269.5|268|269.5|268|268.8|267.3|0
1583765700000|2020-03-09 14:55:00|269.7|268.2|269.4|267.9|269.8|268.3|269.4|267.9|0
1583766000000|2020-03-09 15:00:00|269.5|268|269.9|268.4|270.5|269|269.5|268|0
1583766300000|2020-03-09 15:05:00|269.7|268.2|269.9|268.4|269.9|268.4|269.7|268.2|0
1583766600000|2020-03-09 15:10:00|270|268.5|270|268.5|270.2|268.7|270|268.5|0
1583766900000|2020-03-09 15:15:00|270.4|268.9|271.6|270.1|271.6|270.1|270.4|268.9|0
1583767200000|2020-03-09 15:20:00|271.8|270.3|271.4|269.9|271.9|270.4|271|269.5|0
1583767500000|2020-03-09 15:25:00|271.6|270.1|270.4|268.9|272|270.5|269.4|267.9|0
1583767800000|2020-03-09 15:30:00|270.2|268.7|268.7|267.2|270.5|269|268.7|267.2|0
1583768100000|2020-03-09 15:35:00|268.9|267.4|269.3|267.8|269.5|268|268.9|267.4|0
1583768400000|2020-03-09 15:40:00|269.4|267.9|269.4|267.9|269.4|267.9|269.4|267.9|0
1583768700000|2020-03-09 15:45:00|269.5|268|269.4|267.9|269.5|268|269.4|267.9|0
1583769000000|2020-03-09 15:50:00|269.8|268.3|270.2|268.7|270.2|268.7|269.5|268|0
1583769300000|2020-03-09 15:55:00|270|268.5|270|268.5|270|268.5|269.9|268.4|0
1583769900000|2020-03-09 16:05:00|269.9|268.4|271.1|269.6|271.1|269.6|269.9|268.4|0
1583770200000|2020-03-09 16:10:00|270.8|269.3|270.8|269.3|270.8|269.3|270.8|269.3|0
1583770500000|2020-03-09 16:15:00|270.9|269.4|270.9|269.4|270.9|269.4|270.9|269.4|0
1583770800000|2020-03-09 16:20:00|270.4|268.9|271|269.5|271|269.5|270.4|268.9|0
1583771100000|2020-03-09 16:25:00|271.1|269.6|270.3|268.8|271.4|269.9|270.3|268.8|0
1583771400000|2020-03-09 16:30:00|270.4|268.9|270.8|269.3|271|269.5|270.4|268.9|0
1583771700000|2020-03-09 16:35:00|270.9|269.4|270.8|269.3|270.9|269.4|270.8|269.3|0
1583772000000|2020-03-09 16:40:00|270.6|269.1|270.4|268.9|270.9|269.4|270.3|268.8|0
1583772300000|2020-03-09 16:45:00|270.3|268.8|270.3|268.8|270.3|268.8|270.3|268.8|0
1583772600000|2020-03-09 16:50:00|270.4|268.9|270.4|268.9|270.4|268.9|270.4|268.9|0
1583772900000|2020-03-09 16:55:00|270.3|268.8|270.6|269.1|270.6|269.1|270.3|268.8|0
1583773500000|2020-03-09 17:05:00|270.5|269|270.6|269.1|270.6|269.1|270.5|269|0
1583774100000|2020-03-09 17:15:00|270.5|269|270.4|268.9|270.5|269|270.4|268.9|0
1583774400000|2020-03-09 17:20:00|270.3|268.8|269.5|268|270.3|268.8|269.2|267.7|0
1583774700000|2020-03-09 17:25:00|269.7|268.2|269.7|268.2|269.7|268.2|269.7|268.2|0
1583775000000|2020-03-09 17:30:00|269.3|267.8|268.9|267.4|269.3|267.8|268.9|267.4|0
1583775300000|2020-03-09 17:35:00|268.8|267.3|268.5|267|268.8|267.3|268.5|267|0
1583775600000|2020-03-09 17:40:00|268.7|267.2|268.7|267.2|268.7|267.2|268.7|267.2|0
1583775900000|2020-03-09 17:45:00|268.8|267.3|268.8|267.3|268.8|267.3|268.7|267.2|0
1583776200000|2020-03-09 17:50:00|268.9|267.4|268.5|267|268.9|267.4|268.5|267|0
1583776500000|2020-03-09 17:55:00|268.2|266.7|268.1|266.6|268.4|266.9|268.1|266.6|0
1583776800000|2020-03-09 18:00:00|268|266.5|267.8|266.3|268|266.5|267.8|266.3|0
1583777100000|2020-03-09 18:05:00|267.6|266.1|267.8|266.3|267.9|266.4|267.6|266.1|0
1583777400000|2020-03-09 18:10:00|267.9|266.4|269.5|268|269.5|268|267.7|266.2|0
1583777700000|2020-03-09 18:15:00|269.6|268.1|269.3|267.8|269.6|268.1|268.7|267.2|0
1584057600000|2020-03-13 00:00:00|275.9|274.4|275.6|275|275.9|275|275.4|274.4|0
1584058200000|2020-03-13 00:10:00|275.7|275.1|275.3|274.7|275.7|275.1|275.3|274.7|0
1584058500000|2020-03-13 00:15:00|275.4|274.8|275.2|274.6|275.4|274.8|275.2|274.6|0
1584059100000|2020-03-13 00:25:00|275.4|274.8|275.4|274.8|275.6|275|275.4|274.8|1
1584060300000|2020-03-13 00:45:00|275.2|274.6|275.2|274.6|275.2|274.6|275.2|274.6|1
1584061200000|2020-03-13 01:00:00|274.6|274|274.6|274|274.6|274|274.6|274|0
1584061500000|2020-03-13 01:05:00|274.3|273.7|274.3|273.7|274.3|273.7|274.3|273.7|2
1584062100000|2020-03-13 01:15:00|274.1|273.5|274.1|273.5|274.1|273.5|274.1|273.5|2
1584063600000|2020-03-13 01:40:00|||||||||1
1584063900000|2020-03-13 01:45:00|274.2|273.6|274.2|273.6|274.2|273.6|274.2|273.6|0
1584064200000|2020-03-13 01:50:00|274.1|273.5|274.1|273.5|274.1|273.5|274.1|273.5|0
1584064800000|2020-03-13 02:00:00|273.9|273.3|273.8|273.2|273.9|273.3|273.8|273.2|2
1584066300000|2020-03-13 02:25:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1584067200000|2020-03-13 02:40:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|4
1584067800000|2020-03-13 02:50:00|||||||||4
1584068400000|2020-03-13 03:00:00|273.6|273|273.6|273|273.6|273|273.6|273|3
1584068700000|2020-03-13 03:05:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1584069000000|2020-03-13 03:10:00|273.6|273|273.6|273|273.6|273|273.6|273|0
1584073800000|2020-03-13 04:30:00|||||||||3
1584075000000|2020-03-13 04:50:00|273.9|273.3|274.2|273.6|274.2|273.6|273.9|273.3|6
1584075600000|2020-03-13 05:00:00|274.3|273.7|274.4|273.8|274.4|273.8|274.3|273.7|0
1584077700000|2020-03-13 05:35:00|274.6|274|274.6|274|274.6|274|274.6|274|0
1584078000000|2020-03-13 05:40:00|274.4|273.8|274.4|273.8|274.4|273.8|274.4|273.8|0
1584078600000|2020-03-13 05:50:00|274.6|274|274.6|274|274.6|274|274.6|274|0
1584079200000|2020-03-13 06:00:00|274.4|273.8|274.4|273.8|274.4|273.8|274.4|273.8|0
1584079500000|2020-03-13 06:05:00|274.6|274|274.6|274|274.6|274|274.6|274|0
1584080700000|2020-03-13 06:25:00|274.7|274.1|275.8|275.2|275.8|275.2|274.7|274.1|2
1584081000000|2020-03-13 06:30:00|275.4|274.8|275.4|274.8|275.9|275.3|275.4|274.8|1
1584082800000|2020-03-13 07:00:00|275.2|274.6|275.2|274.6|275.2|274.6|275.2|274.6|0
1584083700000|2020-03-13 07:15:00|275.4|274.8|275.4|274.8|275.4|274.8|275.4|274.8|1
1584084900000|2020-03-13 07:35:00|275.6|275|275.4|274.8|275.6|275|275.4|274.8|0
1584086400000|2020-03-13 08:00:00|275.6|275|275.6|275|275.6|275|275.6|275|0
1584090000000|2020-03-13 09:00:00|275.4|274.8|275.4|274.8|275.4|274.8|275.4|274.8|0
1584090600000|2020-03-13 09:10:00|275.8|275.2|275.8|275.2|275.8|275.2|275.8|275.2|0
1584092400000|2020-03-13 09:40:00|275.9|275.3|275.9|275.3|275.9|275.3|275.9|275.3|0
1584093300000|2020-03-13 09:55:00|276.3|275.7|276.6|276|276.6|276|276.3|275.7|9
1584093900000|2020-03-13 10:05:00|||||||||1
1584094200000|2020-03-13 10:10:00|276.9|276.3|276.9|276.3|276.9|276.3|276.9|276.3|0
1584094500000|2020-03-13 10:15:00|277.1|276.5|277.2|276.6|277.2|276.6|277.1|276.5|5
1584095100000|2020-03-13 10:25:00|277.3|276.7|277.4|276.8|277.4|276.8|277.3|276.7|3
1584095700000|2020-03-13 10:35:00|||||||||3
1584097500000|2020-03-13 11:05:00|277.6|277|277.6|277|277.9|277.3|277.6|277|3
1584097800000|2020-03-13 11:10:00|277.7|277.1|277.7|277.1|277.7|277.1|277.7|277.1|0
1584098400000|2020-03-13 11:20:00|277.9|277.3|277.6|277|277.9|277.3|277.6|277|2
1584098700000|2020-03-13 11:25:00|||||||||1
1584099900000|2020-03-13 11:45:00|277.7|277.1|277.7|277.1|277.7|277.1|277.7|277.1|2
1584100200000|2020-03-13 11:50:00|277.8|277.2|277.8|277.2|278.4|277.8|277.8|277.2|6
1584101100000|2020-03-13 12:05:00|277.9|277.3|277.9|277.3|277.9|277.3|277.9|277.3|0
1584101400000|2020-03-13 12:10:00|||||||||1
1584101700000|2020-03-13 12:15:00|278.2|277.6|278.8|278.2|278.9|278.3|278.2|277.6|13
1584102000000|2020-03-13 12:20:00|278.7|278.1|278.7|278.1|278.7|278.1|278.7|278.1|1
1584106200000|2020-03-13 13:30:00|278.4|277.8|277.2|276.6|278.4|277.8|276.6|276|15
1584106500000|2020-03-13 13:35:00|277.4|276.8|276.7|276.1|278.1|277.5|276.7|276.1|12
1584106800000|2020-03-13 13:40:00|276.4|275.8|277.2|276.6|278.1|277.5|276.4|275.8|3
1584107100000|2020-03-13 13:45:00|277.4|276.8|276.8|276.2|277.7|277.1|276.8|276.2|11
1584107400000|2020-03-13 13:50:00|276.4|275.8|276.8|276.2|277.2|276.6|276.4|275.8|1
1584107700000|2020-03-13 13:55:00|276.6|276|276.6|276|276.6|276|276.6|276|0
1584108000000|2020-03-13 14:00:00|276.7|276.1|276.1|275.5|276.7|276.1|276.1|275.5|16
1584108300000|2020-03-13 14:05:00|275.9|275.3|275.2|274.6|275.9|275.3|275.2|274.6|4
1584108900000|2020-03-13 14:15:00|275.3|274.7|275.4|274.8|275.4|274.8|275.3|274.7|0
1584109200000|2020-03-13 14:20:00|274.9|274.3|274.8|274.2|274.9|274.3|274.8|274.2|4
1584109500000|2020-03-13 14:25:00|274.9|274.3|275.6|275|276.2|275.6|274.9|274.3|5
1584109800000|2020-03-13 14:30:00|275.3|274.7|275.6|275|275.6|275|275.1|274.5|1
1584110100000|2020-03-13 14:35:00|275.7|275.1|275.7|275.1|275.7|275.1|275.7|275.1|0
1584110400000|2020-03-13 14:40:00|275.6|275|275.4|274.8|275.6|275|275.4|274.8|0
1584110700000|2020-03-13 14:45:00|274.9|274.3|275.7|275.1|275.7|275.1|274.9|274.3|3
1584111600000|2020-03-13 15:00:00|275.6|275|275.4|274.8|275.6|275|275.4|274.8|0
1584111900000|2020-03-13 15:05:00|275.7|275.1|275.6|275|275.7|275.1|275.6|275|0
1584112200000|2020-03-13 15:10:00|275.9|275.3|275.4|274.8|275.9|275.3|275.2|274.6|10
1584112800000|2020-03-13 15:20:00|275.2|274.6|275.1|274.5|275.4|274.8|275.1|274.5|4
1584113100000|2020-03-13 15:25:00|274.6|274|274.6|274|274.9|274.3|274.4|273.8|14
1584113400000|2020-03-13 15:30:00|274.3|273.7|272.7|272.1|274.3|273.7|272.7|272.1|36
1584113700000|2020-03-13 15:35:00|272.8|272.2|273.2|272.6|273.2|272.6|272.7|272.1|14
1584114000000|2020-03-13 15:40:00|273.1|272.5|272.7|272.1|273.1|272.5|272.7|272.1|2
1584114300000|2020-03-13 15:45:00|272.6|272|270.1|269.5|272.6|272|269.3|268.7|24
1584114600000|2020-03-13 15:50:00|269.9|269.3|269.2|268.6|270.2|269.6|268.7|268.1|22
1584114900000|2020-03-13 15:55:00|269.3|268.7|270.1|269.5|270.1|269.5|269.3|268.7|2
1584115200000|2020-03-13 16:00:00|269.6|269|269.6|269|269.7|269.1|269.3|268.7|3
1584115500000|2020-03-13 16:05:00|269.2|268.6|269.4|268.8|269.4|268.8|268.9|268.3|4
1584115800000|2020-03-13 16:10:00|269.3|268.7|269.3|268.7|269.3|268.7|269.3|268.7|0
1584116100000|2020-03-13 16:15:00|269.2|268.6|269.2|268.6|269.2|268.6|269.2|268.6|0
1584116400000|2020-03-13 16:20:00|269.3|268.7|269.2|268.6|269.3|268.7|269.2|268.6|0
1584116700000|2020-03-13 16:25:00|269.6|269|269.2|268.6|269.6|269|269.2|268.6|5
1584117000000|2020-03-13 16:30:00|269.3|268.7|269.4|268.8|269.4|268.8|269.3|268.7|0
1584117300000|2020-03-13 16:35:00|269.2|268.6|269.6|269|269.6|269|269.2|268.6|4
1584117600000|2020-03-13 16:40:00|269.3|268.7|269.3|268.7|269.3|268.7|269.3|268.7|4
1584117900000|2020-03-13 16:45:00|269.4|268.8|270.1|269.5|270.1|269.5|269.4|268.8|7
1584118500000|2020-03-13 16:55:00|270.3|269.7|270.2|269.6|270.3|269.7|270.2|269.6|7
1584120000000|2020-03-13 17:20:00|270.3|269.7|270.1|269.5|270.4|269.8|270.1|269.5|1
1584120900000|2020-03-13 17:35:00|269.8|269.2|270.1|269.5|270.1|269.5|269.7|269.1|9
1584121200000|2020-03-13 17:40:00|269.7|269.1|269.7|269.1|269.7|269.1|269.7|269.1|1
1584121500000|2020-03-13 17:45:00|270.2|269.6|270.2|269.6|270.2|269.6|270.2|269.6|4
1584121800000|2020-03-13 17:50:00|269.8|269.2|269.9|269.3|269.9|269.3|269.8|269.2|1
1584122100000|2020-03-13 17:55:00|270.1|269.5|270.1|269.5|270.2|269.6|270.1|269.5|6
1584122400000|2020-03-13 18:00:00|269.8|269.2|269.8|269.2|269.8|269.2|269.8|269.2|0
1584122700000|2020-03-13 18:05:00|269.7|269.1|269.2|268.6|269.7|269.1|268.9|268.3|7
1584123000000|2020-03-13 18:10:00|269.4|268.8|268.7|268.1|269.4|268.8|268.7|268.1|8
1584123300000|2020-03-13 18:15:00|268.6|268|267.4|266.8|268.6|268|267.4|266.8|21
1584316800000|2020-03-16 00:00:00|268.5|267.9|266.1|265.5|268.5|267.9|265.8|265.2|25
1584317100000|2020-03-16 00:05:00|266|265.4|266|265.4|266.1|265.5|266|265.4|3
1584317400000|2020-03-16 00:10:00|266.1|265.5|265.8|265.2|266.1|265.5|265.8|265.2|0
1584317700000|2020-03-16 00:15:00|265.4|264.8|264.9|264.3|265.4|264.8|264.8|264.2|10
1584318000000|2020-03-16 00:20:00|264.8|264.2|264.9|264.3|264.9|264.3|264.8|264.2|0
1584320700000|2020-03-16 01:05:00|265|264.4|265.1|264.5|265.1|264.5|265|264.4|0
1584321000000|2020-03-16 01:10:00|265.3|264.7|265.5|264.9|265.5|264.9|265.1|264.5|1
1584321300000|2020-03-16 01:15:00|265.3|264.7|265.1|264.5|265.3|264.7|265.1|264.5|3
1584321600000|2020-03-16 01:20:00|265.3|264.7|265.6|265|265.6|265|265.3|264.7|2
1584321900000|2020-03-16 01:25:00|265.8|265.2|266.4|265.8|266.4|265.8|265.8|265.2|3
1584322200000|2020-03-16 01:30:00|266.6|266|266.6|266|266.6|266|266.6|266|0
1584322500000|2020-03-16 01:35:00|266.8|266.2|267.9|267.3|267.9|267.3|266.8|266.2|5
1584323400000|2020-03-16 01:50:00|268.1|267.5|268.9|268.3|269.1|268.5|268.1|267.5|1
1584324000000|2020-03-16 02:00:00|268.5|267.9|268.5|267.9|268.5|267.9|268.5|267.9|1
1584326100000|2020-03-16 02:35:00|268.9|268.3|268.9|268.3|268.9|268.3|268.9|268.3|0
1584332400000|2020-03-16 04:20:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|0
1584332700000|2020-03-16 04:25:00|268.9|268.3|268.4|267.8|268.9|268.3|268|267.4|2
1584334800000|2020-03-16 05:00:00|267.9|267.3|267.7|267.1|267.9|267.3|267.7|267.1|0
1584335100000|2020-03-16 05:05:00|267.6|267|265.9|265.3|267.6|267|265.9|265.3|2
1584335700000|2020-03-16 05:15:00|266|265.4|266|265.4|266|265.4|266|265.4|1
1584336000000|2020-03-16 05:20:00|266.3|265.7|266.3|265.7|266.3|265.7|266.3|265.7|0
1584336600000|2020-03-16 05:30:00|266|265.4|266|265.4|266|265.4|266|265.4|2
1584339000000|2020-03-16 06:10:00|265.7|265.1|265.6|265|265.8|265.2|265.5|264.9|1
1584339300000|2020-03-16 06:15:00|265.5|264.9|265.5|264.9|265.5|264.9|265.5|264.9|0
1584339600000|2020-03-16 06:20:00|265.6|265|265.8|265.2|265.8|265.2|264.8|264.2|1
1584340200000|2020-03-16 06:30:00|265.6|265|265.6|265|265.6|265|265.6|265|2
1584340500000|2020-03-16 06:35:00|265.8|265.2|265.8|265.2|265.8|265.2|265.8|265.2|1
1584342000000|2020-03-16 07:00:00|266.1|265.5|266.4|265.8|266.4|265.8|266|265.4|0
1584342600000|2020-03-16 07:10:00|265.9|265.3|265.9|265.3|265.9|265.3|265.9|265.3|0
1584342900000|2020-03-16 07:15:00|265.7|265.1|266.4|265.8|266.4|265.8|265.7|265.1|1
1584345300000|2020-03-16 07:55:00|266.5|265.9|266.5|265.9|266.5|265.9|265.8|265.2|2
1584350400000|2020-03-16 09:20:00|266.2|265.6|266.4|265.8|266.4|265.8|266.2|265.6|1
1584351300000|2020-03-16 09:35:00|265.9|265.3|265.9|265.3|265.9|265.3|265.9|265.3|0
1584351900000|2020-03-16 09:45:00|266.3|265.7|266.3|265.7|266.3|265.7|266.3|265.7|2
1584353700000|2020-03-16 10:15:00|265.9|265.3|265.9|265.3|265.9|265.3|265.9|265.3|0
1584354000000|2020-03-16 10:20:00|265.7|265.1|265.7|265.1|265.7|265.1|265.7|265.1|0
1584354300000|2020-03-16 10:25:00|266|265.4|264.7|264.1|266|265.4|264.7|264.1|3
1584354600000|2020-03-16 10:30:00|264.6|264|264.3|263.7|264.6|264|264.3|263.7|1
1584355200000|2020-03-16 10:40:00|264|263.4|264|263.4|264|263.4|264|263.4|0
1584355500000|2020-03-16 10:45:00|264.2|263.6|264.5|263.9|264.5|263.9|264.2|263.6|1
1584356700000|2020-03-16 11:05:00|264.2|263.6|263.1|262.5|264.3|263.7|263.1|262.5|11
1584357300000|2020-03-16 11:15:00|263.7|263.1|262.6|262|263.7|263.1|262.6|262|4
1584357600000|2020-03-16 11:20:00|262.3|261.7|262|261.4|262.3|261.7|262|261.4|8
1584357900000|2020-03-16 11:25:00|||||||||2
1584358200000|2020-03-16 11:30:00|261.9|261.3|261.8|261.2|261.9|261.3|261.8|261.2|11
1584358500000|2020-03-16 11:35:00|261.9|261.3|259.4|258.8|261.9|261.3|257.6|257|31
1584358800000|2020-03-16 11:40:00|260.1|259.5|260.3|259.7|260.5|259.9|259.1|258.5|3
1584359100000|2020-03-16 11:45:00|260.2|259.6|257.3|256.7|260.2|259.6|257.3|256.7|16
1584359400000|2020-03-16 11:50:00|258.2|257.6|257.2|256.6|258.2|257.6|257.2|256.6|9
1584359700000|2020-03-16 11:55:00|257.1|256.5|257.5|256.9|257.5|256.9|257.1|256.5|5
1584360000000|2020-03-16 12:00:00|257.2|256.6|257.5|256.9|257.5|256.9|257.1|256.5|2
1584360300000|2020-03-16 12:05:00|257.3|256.7|257.5|256.9|257.6|257|257.2|256.6|5
1584360600000|2020-03-16 12:10:00|257.7|257.1|257.5|256.9|257.7|257.1|257.3|256.7|2
1584360900000|2020-03-16 12:15:00|257.3|256.7|257.3|256.7|257.3|256.7|257.2|256.6|4
1584361200000|2020-03-16 12:20:00|257.2|256.6|256.8|256.2|257.6|257|256.8|256.2|13
1584361500000|2020-03-16 12:25:00|256.6|256|258.3|257.7|258.4|257.8|256.6|256|9
1584361800000|2020-03-16 12:30:00|259.1|258.5|256.3|255.7|259.1|258.5|256.3|255.7|15
1584362100000|2020-03-16 12:35:00|256.2|255.6|253.5|252.9|256.9|256.3|249.1|248.5|30
1584362400000|2020-03-16 12:40:00|253.6|253|253.9|253.3|254.5|253.9|252.9|252.3|12
1584365400000|2020-03-16 13:30:00|253.3|252.7|255|254.4|255|254.4|253.3|252.7|26
1584365700000|2020-03-16 13:35:00|255.3|254.7|258.2|257.6|258.2|257.6|255.3|254.7|19
1584366000000|2020-03-16 13:40:00|258.1|257.5|258|257.4|258.6|258|257.2|256.6|5
1584366300000|2020-03-16 13:45:00|258.2|257.6|258.4|257.8|258.6|258|258.2|257.6|2
1584366600000|2020-03-16 13:50:00|257.5|256.9|256.9|256.3|258.4|257.8|256.9|256.3|3
1584366900000|2020-03-16 13:55:00|256.8|256.2|258.1|257.5|258.1|257.5|256.6|256|1
1584367200000|2020-03-16 14:00:00|258.2|257.6|260.6|260|260.6|260|258.1|257.5|12
1584367500000|2020-03-16 14:05:00|260.8|260.2|259.9|259.3|261.2|260.6|259|258.4|6
1584367800000|2020-03-16 14:10:00|260.1|259.5|259.1|258.5|260.1|259.5|258.9|258.3|2
1584368100000|2020-03-16 14:15:00|259|258.4|258|257.4|259|258.4|257.9|257.3|4
1584368400000|2020-03-16 14:20:00|258.1|257.5|258.7|258.1|259.1|258.5|257.9|257.3|5
1584369300000|2020-03-16 14:35:00|259|258.4|259.1|258.5|259.1|258.5|259|258.4|14
1584369600000|2020-03-16 14:40:00|259|258.4|260.3|259.7|260.3|259.7|259|258.4|20
1584369900000|2020-03-16 14:45:00|259|258.4|259|258.4|259|258.4|259|258.4|4
1584370500000|2020-03-16 14:55:00|||||||||6
1584370800000|2020-03-16 15:00:00|258.9|258.3|259|258.4|259.1|258.5|258.9|258.3|1
1584371100000|2020-03-16 15:05:00|258.9|258.3|258.7|258.1|258.9|258.3|258.7|258.1|4
1584371400000|2020-03-16 15:10:00|259.1|258.5|259.4|258.8|259.6|259|258.4|257.8|16
1584371700000|2020-03-16 15:15:00|259.5|258.9|259.9|259.3|259.9|259.3|259.5|258.9|3
1584372300000|2020-03-16 15:25:00|260|259.4|260.4|259.8|260.4|259.8|259.5|258.9|9
1584372600000|2020-03-16 15:30:00|260.2|259.6|259.7|259.1|260.2|259.6|259.7|259.1|0
1584372900000|2020-03-16 15:35:00|260.1|259.5|260.2|259.6|260.2|259.6|260.1|259.5|3
1584373200000|2020-03-16 15:40:00|260.1|259.5|259.9|259.3|260.1|259.5|259.6|259|2
1584373500000|2020-03-16 15:45:00|259.7|259.1|260.6|260|260.7|260.1|259.7|259.1|1
1584373800000|2020-03-16 15:50:00|260.7|260.1|260.6|260|260.7|260.1|260.5|259.9|0
1584374100000|2020-03-16 15:55:00|260.7|260.1|260.7|260.1|260.7|260.1|260.7|260.1|1
1584374400000|2020-03-16 16:00:00|260.6|260|262|261.4|262.2|261.6|260.6|260|8
1584374700000|2020-03-16 16:05:00|261.7|261.1|261.3|260.7|261.7|261.1|261.3|260.7|3
1584375300000|2020-03-16 16:15:00|261.4|260.8|261.4|260.8|261.4|260.8|261.4|260.8|1
1584375600000|2020-03-16 16:20:00|261.5|260.9|261.1|260.5|261.5|260.9|261|260.4|7
1584375900000|2020-03-16 16:25:00|261|260.4|261.6|261|261.7|261.1|261|260.4|4
1584376200000|2020-03-16 16:30:00|261.4|260.8|261.4|260.8|261.4|260.8|261.4|260.8|1
1584376500000|2020-03-16 16:35:00|261.3|260.7|261.3|260.7|261.3|260.7|261.3|260.7|1
1584376800000|2020-03-16 16:40:00|261.7|261.1|261.7|261.1|261.7|261.1|261.7|261.1|0
1584377100000|2020-03-16 16:45:00|261.8|261.2|261.4|260.8|261.8|261.2|261.4|260.8|1
1584377400000|2020-03-16 16:50:00|261.2|260.6|260.8|260.2|261.2|260.6|260.8|260.2|3
1584378000000|2020-03-16 17:00:00|261.1|260.5|261.6|261|261.6|261|261.1|260.5|2
1584378600000|2020-03-16 17:10:00|261.5|260.9|261.6|261|261.6|261|261.5|260.9|0
1584378900000|2020-03-16 17:15:00|261.4|260.8|260.8|260.2|261.4|260.8|260.8|260.2|3
1584379200000|2020-03-16 17:20:00|260.7|260.1|260.7|260.1|260.7|260.1|260.7|260.1|0
1584379500000|2020-03-16 17:25:00|||||||||1
1584379800000|2020-03-16 17:30:00|||||||||1
1584380100000|2020-03-16 17:35:00|260.6|260|260.2|259.6|260.6|260|260.2|259.6|0
1584380400000|2020-03-16 17:40:00|260.3|259.7|260.3|259.7|260.3|259.7|260.3|259.7|0
1584380700000|2020-03-16 17:45:00|260.6|260|260.3|259.7|261.1|260.5|259.8|259.2|4
1584381000000|2020-03-16 17:50:00|260.2|259.6|259.6|259|260.2|259.6|259.3|258.7|0
1584381300000|2020-03-16 17:55:00|260.2|259.6|259.9|259.3|260.7|260.1|259.9|259.3|3
1584381900000|2020-03-16 18:05:00|260.1|259.5|260.2|259.6|260.7|260.1|259.9|259.3|1
1584382200000|2020-03-16 18:10:00|260.6|260|260.7|260.1|260.7|260.1|260.6|260|1
1584382500000|2020-03-16 18:15:00|260.8|260.2|260.3|259.7|260.8|260.2|260.3|259.7|0
1584403200000|2020-03-17 00:00:00|258.7|258.1|258.5|257.9|258.7|258.1|258.5|257.9|0
1584403500000|2020-03-17 00:05:00|258.3|257.7|258.2|257.6|258.5|257.9|258.2|257.6|0
1584404700000|2020-03-17 00:25:00|258.1|257.5|258|257.4|258.1|257.5|258|257.4|0
1584405000000|2020-03-17 00:30:00|258.1|257.5|258.1|257.5|258.1|257.5|258.1|257.5|0
1584405900000|2020-03-17 00:45:00|258|257.4|258|257.4|258.1|257.5|258|257.4|2
1584406500000|2020-03-17 00:55:00|||||||||1
1584406800000|2020-03-17 01:00:00|258.1|257.5|258.1|257.5|258.2|257.6|258|257.4|1
1584407100000|2020-03-17 01:05:00|258.2|257.6|258.1|257.5|258.2|257.6|258.1|257.5|0
1584407400000|2020-03-17 01:10:00|258.2|257.6|258.1|257.5|258.2|257.6|258.1|257.5|0
1584407700000|2020-03-17 01:15:00|258.2|257.6|258.6|258|258.6|258|258.1|257.5|3
1584408900000|2020-03-17 01:35:00|258.7|258.1|258.7|258.1|258.7|258.1|258.7|258.1|1
1584413100000|2020-03-17 02:45:00|259|258.4|259|258.4|259|258.4|259|258.4|0
1584420900000|2020-03-17 04:55:00|259.2|258.6|259.2|258.6|259.2|258.6|259.2|258.6|1
1584426900000|2020-03-17 06:35:00|||||||||1
1584427200000|2020-03-17 06:40:00|259.6|259|259.1|258.5|259.6|259|259.1|258.5|1
1584428400000|2020-03-17 07:00:00|259|258.4|259|258.4|259|258.4|259|258.4|0
1584429000000|2020-03-17 07:10:00|258.3|257.7|258.2|257.6|258.3|257.7|258|257.4|4
1584431100000|2020-03-17 07:45:00|258.4|257.8|258.4|257.8|258.4|257.8|258.4|257.8|0
1584432300000|2020-03-17 08:05:00|258.5|257.9|258.5|257.9|258.5|257.9|258.5|257.9|1
1584432600000|2020-03-17 08:10:00|258.6|258|258.6|258|258.6|258|258.6|258|0
1584432900000|2020-03-17 08:15:00|258.5|257.9|258.5|257.9|258.5|257.9|258.5|257.9|0
1584436500000|2020-03-17 09:15:00|258.2|257.6|258.2|257.6|258.2|257.6|258.2|257.6|0
1584437400000|2020-03-17 09:30:00|257.9|257.3|257.9|257.3|257.9|257.3|257.9|257.3|1
1584439800000|2020-03-17 10:10:00|257.7|257.1|257.4|256.8|257.7|257.1|257.4|256.8|3
1584440400000|2020-03-17 10:20:00|257.5|256.9|257.5|256.9|257.5|256.9|257.5|256.9|0
1584442200000|2020-03-17 10:50:00|257.3|256.7|256.5|255.9|257.3|256.7|256.2|255.6|10
1584442800000|2020-03-17 11:00:00|256.6|256|256|255.4|256.6|256|256|255.4|2
1584443100000|2020-03-17 11:05:00|256.1|255.5|256.1|255.5|256.1|255.5|256.1|255.5|0
1584446100000|2020-03-17 11:55:00|256.4|255.8|256.4|255.8|256.4|255.8|256.4|255.8|0
1584447600000|2020-03-17 12:20:00|256.6|256|256.6|256|256.6|256|256.6|256|0
1584447900000|2020-03-17 12:25:00|256.8|256.2|256.8|256.2|256.8|256.2|256.8|256.2|2
1584448200000|2020-03-17 12:30:00|257.3|256.7|256.6|256|257.3|256.7|256.5|255.9|1
1584448500000|2020-03-17 12:35:00|256.5|255.9|256.5|255.9|256.5|255.9|256.5|255.9|2
1584448800000|2020-03-17 12:40:00|256.7|256.1|256.7|256.1|256.7|256.1|256.7|256.1|0
1584451800000|2020-03-17 13:30:00|257.5|256.9|256.2|255.6|257.5|256.9|255.8|255.2|50
1584452100000|2020-03-17 13:35:00|256|255.4|256|255.4|256.5|255.9|255.6|255|7
1584452400000|2020-03-17 13:40:00|256.5|255.9|256.9|256.3|257.3|256.7|256.5|255.9|3
1584452700000|2020-03-17 13:45:00|256.7|256.1|256.6|256|257.9|257.3|256.6|256|16
1584453000000|2020-03-17 13:50:00|256.5|255.9|257.2|256.6|257.4|256.8|256.4|255.8|8
1584453300000|2020-03-17 13:55:00|257|256.4|256.7|256.1|257|256.4|256.1|255.5|13
1584453600000|2020-03-17 14:00:00|256.5|255.9|255.9|255.3|256.5|255.9|255.9|255.3|3
1584453900000|2020-03-17 14:05:00|255.6|255|255.2|254.6|255.6|255|254.9|254.3|25
1584454200000|2020-03-17 14:10:00|255.6|255|255.1|254.5|255.9|255.3|255.1|254.5|5
1584454500000|2020-03-17 14:15:00|254.7|254.1|255.4|254.8|255.6|255|254.7|254.1|12
1584454800000|2020-03-17 14:20:00|255.5|254.9|253.2|252.6|255.9|255.3|253.2|252.6|29
1584455100000|2020-03-17 14:25:00|253.1|252.5|253.1|252.5|253.3|252.7|252.7|252.1|10
1584455400000|2020-03-17 14:30:00|252.9|252.3|254.7|254.1|255.1|254.5|251.8|251.2|23
1584455700000|2020-03-17 14:35:00|254.2|253.6|254.6|254|254.6|254|252.8|252.2|11
1584456000000|2020-03-17 14:40:00|254.3|253.7|253.2|252.6|254.3|253.7|252.8|252.2|7
1584456300000|2020-03-17 14:45:00|253.3|252.7|254.6|254|254.6|254|253.2|252.6|7
1584456600000|2020-03-17 14:50:00|254.8|254.2|254.2|253.6|255.1|254.5|254.2|253.6|5
1584456900000|2020-03-17 14:55:00|254.1|253.5|252.8|252.2|255.1|254.5|252.8|252.2|13
1584457200000|2020-03-17 15:00:00|252.7|252.1|253.2|252.6|253.9|253.3|252.7|252.1|2
1584457500000|2020-03-17 15:05:00|253.3|252.7|253.4|252.8|254.2|253.6|253.2|252.6|4
1584458100000|2020-03-17 15:15:00|253.8|253.2|254.5|253.9|254.7|254.1|253.8|253.2|5
1584458400000|2020-03-17 15:20:00|254.7|254.1|254.7|254.1|254.7|254.1|254.7|254.1|0
1584458700000|2020-03-17 15:25:00|254.8|254.2|254.7|254.1|255.6|255|254.2|253.6|3
1584459000000|2020-03-17 15:30:00|254.9|254.3|255.1|254.5|255.1|254.5|254.4|253.8|3
1584459300000|2020-03-17 15:35:00|254.8|254.2|254.7|254.1|254.8|254.2|254.7|254.1|0
1584459600000|2020-03-17 15:40:00|254.6|254|254.2|253.6|254.6|254|254.1|253.5|3
1584459900000|2020-03-17 15:45:00|254.3|253.7|255.2|254.6|255.4|254.8|254.3|253.7|4
1584460200000|2020-03-17 15:50:00|255.3|254.7|255.3|254.7|255.3|254.7|255.3|254.7|0
1584460500000|2020-03-17 15:55:00|255.2|254.6|255.4|254.8|255.6|255|255.1|254.5|4
1584460800000|2020-03-17 16:00:00|255.3|254.7|255.3|254.7|255.3|254.7|255.2|254.6|0
1584461100000|2020-03-17 16:05:00|255|254.4|254.8|254.2|255.1|254.5|254.7|254.1|5
1584462300000|2020-03-17 16:25:00|254.6|254|254.4|253.8|254.6|254|254.4|253.8|2
1584462900000|2020-03-17 16:35:00|254.3|253.7|254.3|253.7|254.3|253.7|254.3|253.7|0
1584463200000|2020-03-17 16:40:00|254.2|253.6|254.3|253.7|254.6|254|254.1|253.5|3
1584463500000|2020-03-17 16:45:00|254.2|253.6|254.9|254.3|255|254.4|254.2|253.6|2
1584463800000|2020-03-17 16:50:00|254.6|254|254.6|254|254.6|254|254.6|254|0
1584464100000|2020-03-17 16:55:00|254.7|254.1|254.7|254.1|255.1|254.5|254.6|254|2
1584464400000|2020-03-17 17:00:00|254.6|254|254.4|253.8|254.7|254.1|254.4|253.8|0
1584464700000|2020-03-17 17:05:00|254.6|254|254.5|253.9|254.6|254|254.3|253.7|1
1584465000000|2020-03-17 17:10:00|254.3|253.7|254.3|253.7|254.3|253.7|254.3|253.7|1
1584465300000|2020-03-17 17:15:00|254.2|253.6|253.3|252.7|254.2|253.6|253.3|252.7|8
1584465600000|2020-03-17 17:20:00|253.6|253|253.6|253|253.6|253|253.6|253|2
1584465900000|2020-03-17 17:25:00|253.4|252.8|253.5|252.9|253.7|253.1|253.3|252.7|5
1584466200000|2020-03-17 17:30:00|253.6|253|253.2|252.6|253.6|253|253.2|252.6|0
1584466500000|2020-03-17 17:35:00|253.1|252.5|253.6|253|253.6|253|253.1|252.5|2
1584466800000|2020-03-17 17:40:00|253.5|252.9|253.3|252.7|253.5|252.9|253.3|252.7|0
1584467100000|2020-03-17 17:45:00|253.2|252.6|253.2|252.6|253.2|252.6|253.2|252.6|0
1584467400000|2020-03-17 17:50:00|253.3|252.7|253.5|252.9|253.7|253.1|253.3|252.7|2
1584467700000|2020-03-17 17:55:00|253.6|253|253.6|253|253.6|253|253.6|253|0
1584468000000|2020-03-17 18:00:00|253.3|252.7|254.1|253.5|254.4|253.8|253.3|252.7|3
1584468600000|2020-03-17 18:10:00|253.9|253.3|253.8|253.2|254.3|253.7|253.8|253.2|12
1584468900000|2020-03-17 18:15:00|254.2|253.6|254.2|253.6|254.2|253.6|254.1|253.5|5
1584489600000|2020-03-18 00:00:00|256|255.4|253.8|253.2|256|255.4|253.7|253.1|0
1584489900000|2020-03-18 00:05:00|253.7|253.1|253.2|252.6|253.7|253.1|253.2|252.6|1
1584490200000|2020-03-18 00:10:00|253.3|252.7|253.4|252.8|253.4|252.8|253.3|252.7|1
1584490500000|2020-03-18 00:15:00|253.5|252.9|253.6|253|253.6|253|253.5|252.9|1
1584490800000|2020-03-18 00:20:00|253.7|253.1|254.2|253.6|254.2|253.6|253.7|253.1|4
1584491100000|2020-03-18 00:25:00|254.3|253.7|254.2|253.6|254.3|253.7|254.2|253.6|0
1584491700000|2020-03-18 00:35:00|253.7|253.1|253.7|253.1|253.7|253.1|253.7|253.1|0
1584492300000|2020-03-18 00:45:00|254.2|253.6|254.2|253.6|254.2|253.6|254.2|253.6|1
1584492600000|2020-03-18 00:50:00|254.3|253.7|254.2|253.6|254.4|253.8|254.2|253.6|0
1584492900000|2020-03-18 00:55:00|254.4|253.8|254.4|253.8|254.4|253.8|254.4|253.8|1
1584493200000|2020-03-18 01:00:00|254.5|253.9|254.8|254.2|254.9|254.3|254.5|253.9|0
1584493800000|2020-03-18 01:10:00|254.6|254|256.1|255.5|256.1|255.5|254.2|253.6|6
1584494100000|2020-03-18 01:15:00|256|255.4|255.8|255.2|256|255.4|255.8|255.2|2
1584494700000|2020-03-18 01:25:00|256.6|256|256.7|256.1|256.9|256.3|256.1|255.5|6
1584495300000|2020-03-18 01:35:00|256.8|256.2|256.8|256.2|256.9|256.3|256.8|256.2|0
1584495600000|2020-03-18 01:40:00|256.9|256.3|256.9|256.3|256.9|256.3|256.9|256.3|3
1584495900000|2020-03-18 01:45:00|257.1|256.5|256.9|256.3|257.1|256.5|256.9|256.3|0
1584501900000|2020-03-18 03:25:00|257|256.4|257|256.4|257|256.4|257|256.4|0
1584504000000|2020-03-18 04:00:00|256.9|256.3|256.9|256.3|256.9|256.3|256.9|256.3|0
1584504300000|2020-03-18 04:05:00|256.7|256.1|256.9|256.3|257|256.4|256.7|256.1|1
1584504600000|2020-03-18 04:10:00|256.6|256|256.5|255.9|256.6|256|256.5|255.9|0
1584505200000|2020-03-18 04:20:00|||||||||2
1584506700000|2020-03-18 04:45:00|256|255.4|256|255.4|256|255.4|256|255.4|1
1584509700000|2020-03-18 05:35:00|255.7|255.1|255.1|254.5|255.7|255.1|255.1|254.5|0
1584510300000|2020-03-18 05:45:00|255.6|255|255.6|255|255.6|255|255.6|255|0
1584511800000|2020-03-18 06:10:00|255.5|254.9|255.5|254.9|255.5|254.9|255.5|254.9|0
1584513600000|2020-03-18 06:40:00|255.4|254.8|255.5|254.9|255.5|254.9|255.4|254.8|0
1584514200000|2020-03-18 06:50:00|255.9|255.3|255.9|255.3|255.9|255.3|255.9|255.3|2
1584514500000|2020-03-18 06:55:00|255.8|255.2|255.8|255.2|255.8|255.2|255.8|255.2|0
1584514800000|2020-03-18 07:00:00|255.6|255|255.6|255|255.6|255|255.6|255|0
1584517500000|2020-03-18 07:45:00|255.5|254.9|255.6|255|255.6|255|255.5|254.9|0
1584517800000|2020-03-18 07:50:00|255.5|254.9|255.5|254.9|255.5|254.9|255.5|254.9|0
1584519000000|2020-03-18 08:10:00|255.6|255|255.6|255|255.6|255|255.6|255|0
1584519300000|2020-03-18 08:15:00|256|255.4|256|255.4|256|255.4|256|255.4|0
1584520200000|2020-03-18 08:30:00|255.7|255.1|255.9|255.3|255.9|255.3|255.5|254.9|1
1584520500000|2020-03-18 08:35:00|255.5|254.9|255.5|254.9|255.5|254.9|255.5|254.9|1
1584520800000|2020-03-18 08:40:00|255|254.4|255.5|254.9|255.5|254.9|255|254.4|1
1584521400000|2020-03-18 08:50:00|255.4|254.8|255.4|254.8|255.4|254.8|255.4|254.8|0
1584521700000|2020-03-18 08:55:00|255.5|254.9|255.5|254.9|255.5|254.9|255.5|254.9|0
1584522000000|2020-03-18 09:00:00|255.1|254.5|255|254.4|255.1|254.5|255|254.4|0
1584523500000|2020-03-18 09:25:00|254.9|254.3|255.1|254.5|255.1|254.5|254.9|254.3|2
1584524100000|2020-03-18 09:35:00|254.9|254.3|254.9|254.3|254.9|254.3|254.9|254.3|2
1584524700000|2020-03-18 09:45:00|||||||||1
1584525300000|2020-03-18 09:55:00|255.1|254.5|256|255.4|256|255.4|255.1|254.5|8
1584529200000|2020-03-18 11:00:00|255.8|255.2|255.9|255.3|255.9|255.3|255.8|255.2|1
1584530100000|2020-03-18 11:15:00|255.1|254.5|254.8|254.2|255.1|254.5|254.8|254.2|8
1584531300000|2020-03-18 11:35:00|254.7|254.1|254.7|254.1|254.7|254.1|254.7|254.1|1
1584531600000|2020-03-18 11:40:00|254.8|254.2|254.8|254.2|254.8|254.2|254.8|254.2|1
1584532200000|2020-03-18 11:50:00|||||||||1
1584538200000|2020-03-18 13:30:00|254.5|253.9|255.9|255.3|256.2|255.6|254.3|253.7|17
1584538500000|2020-03-18 13:35:00|255.7|255.1|255|254.4|255.7|255.1|254.9|254.3|14
1584538800000|2020-03-18 13:40:00|254.7|254.1|255.5|254.9|256.2|255.6|253.7|253.1|24
1584539100000|2020-03-18 13:45:00|255.6|255|258.3|257.7|258.3|257.7|255.6|255|5
1584539400000|2020-03-18 13:50:00|264.3|263.7|263.8|263.2|264.3|263.7|260.6|260|53
1584539700000|2020-03-18 13:55:00|263.7|263.1|263.3|262.7|263.8|263.2|263|262.4|3
1584540000000|2020-03-18 14:00:00|263.1|262.5|263.1|262.5|263.6|263|262.6|262|8
1584540300000|2020-03-18 14:05:00|262.8|262.2|262.7|262.1|263|262.4|262.3|261.7|3
1584540600000|2020-03-18 14:10:00|262.3|261.7|262.7|262.1|262.7|262.1|261.8|261.2|7
1584540900000|2020-03-18 14:15:00|262.3|261.7|262.8|262.2|262.8|262.2|262.3|261.7|3
1584541200000|2020-03-18 14:20:00|262.6|262|262.3|261.7|262.6|262|262|261.4|5
1584541500000|2020-03-18 14:25:00|261.6|261|260.1|259.5|261.6|261|260.1|259.5|12
1584541800000|2020-03-18 14:30:00|260.3|259.7|260.3|259.7|260.3|259.7|260.1|259.5|2
1584542400000|2020-03-18 14:40:00|260.5|259.9|260.5|259.9|260.5|259.9|260.3|259.7|2
1584543000000|2020-03-18 14:50:00|260.9|260.3|260.9|260.3|261|260.4|260.9|260.3|1
1584543600000|2020-03-18 15:00:00|260.8|260.2|260|259.4|260.8|260.2|260|259.4|1
1584543900000|2020-03-18 15:05:00|||||||||1
1584544500000|2020-03-18 15:15:00|259.9|259.3|259.9|259.3|260|259.4|259.9|259.3|1
1584544800000|2020-03-18 15:20:00|259.7|259.1|259.3|258.7|259.7|259.1|259.2|258.6|5
1584545400000|2020-03-18 15:30:00|259.4|258.8|259.4|258.8|259.4|258.8|259.4|258.8|1
1584545700000|2020-03-18 15:35:00|259.5|258.9|259.4|258.8|259.5|258.9|259.4|258.8|0
1584546000000|2020-03-18 15:40:00|259.5|258.9|259.3|258.7|259.5|258.9|259.2|258.6|1
1584546300000|2020-03-18 15:45:00|259.2|258.6|259.2|258.6|259.3|258.7|259.1|258.5|4
1584546600000|2020-03-18 15:50:00|259|258.4|259.3|258.7|259.3|258.7|258.9|258.3|0
1584546900000|2020-03-18 15:55:00|259.4|258.8|259.4|258.8|259.4|258.8|259.3|258.7|5
1584547200000|2020-03-18 16:00:00|259.6|259|259.4|258.8|259.6|259|259.4|258.8|1
1584547500000|2020-03-18 16:05:00|259.3|258.7|259.3|258.7|259.3|258.7|259.3|258.7|0
1584547800000|2020-03-18 16:10:00|259.2|258.6|257.8|257.2|259.2|258.6|257.8|257.2|4
1584548100000|2020-03-18 16:15:00|257.6|257|257|256.4|257.6|257|256.3|255.7|16
1584548400000|2020-03-18 16:20:00|257.3|256.7|257.4|256.8|257.4|256.8|257.3|256.7|0
1584548700000|2020-03-18 16:25:00|257.3|256.7|258.4|257.8|258.4|257.8|257.3|256.7|2
1584549000000|2020-03-18 16:30:00|258.3|257.7|258|257.4|258.3|257.7|258|257.4|1
1584549600000|2020-03-18 16:40:00|258.3|257.7|258.5|257.9|259.1|258.5|258.3|257.7|0
1584549900000|2020-03-18 16:45:00|258.8|258.2|259.6|259|259.6|259|258.8|258.2|0
1584550200000|2020-03-18 16:50:00|259.7|259.1|258.9|258.3|259.7|259.1|258.8|258.2|8
1584550500000|2020-03-18 16:55:00|258.8|258.2|258.8|258.2|258.8|258.2|258.8|258.2|0
1584550800000|2020-03-18 17:00:00|258.7|258.1|257.9|257.3|258.8|258.2|257.9|257.3|6
1584551100000|2020-03-18 17:05:00|258|257.4|257.7|257.1|258|257.4|257.4|256.8|3
1584551400000|2020-03-18 17:10:00|||||||||1
1584551700000|2020-03-18 17:15:00|257.8|257.2|257.9|257.3|257.9|257.3|257.8|257.2|0
1584552000000|2020-03-18 17:20:00|257.7|257.1|257.7|257.1|257.7|257.1|257.7|257.1|1
1584552300000|2020-03-18 17:25:00|257.4|256.8|258.3|257.7|258.3|257.7|257.4|256.8|5
1584552600000|2020-03-18 17:30:00|258.1|257.5|258.5|257.9|258.8|258.2|257.9|257.3|3
1584552900000|2020-03-18 17:35:00|258.4|257.8|258.4|257.8|258.4|257.8|258.4|257.8|0
1584553200000|2020-03-18 17:40:00|258.5|257.9|258.5|257.9|258.5|257.9|258.5|257.9|1
1584554100000|2020-03-18 17:55:00|258.3|257.7|258.3|257.7|258.3|257.7|258.3|257.7|0
1584554400000|2020-03-18 18:00:00|258.2|257.6|257.4|256.8|258.2|257.6|257.2|256.6|11
1584555000000|2020-03-18 18:10:00|257.8|257.2|257.5|256.9|257.8|257.2|257.5|256.9|3
1584555300000|2020-03-18 18:15:00|257.4|256.8|256.9|256.3|257.9|257.3|256.9|256.3|2
1584576000000|2020-03-19 00:00:00|258.4|257.8|258.3|257.7|258.4|257.8|257|256.4|0
1584576300000|2020-03-19 00:05:00|258.6|258|258.4|257.8|258.6|258|257.9|257.3|2
1584576600000|2020-03-19 00:10:00|258.7|258.1|258.5|257.9|259|258.4|258.4|257.8|1
1584576900000|2020-03-19 00:15:00|258.4|257.8|258.4|257.8|258.4|257.8|258.4|257.8|0
1584578100000|2020-03-19 00:35:00|258.7|258.1|258.7|258.1|258.7|258.1|258.7|258.1|0
1584578400000|2020-03-19 00:40:00|258.8|258.2|259.6|259|259.6|259|258.8|258.2|1
1584578700000|2020-03-19 00:45:00|259.8|259.2|259.8|259.2|259.8|259.2|259.8|259.2|0
1584579900000|2020-03-19 01:05:00|258.6|258|258.6|258|258.6|258|258.6|258|1
1584580500000|2020-03-19 01:15:00|259|258.4|259|258.4|259|258.4|259|258.4|0
1584581700000|2020-03-19 01:35:00|258.9|258.3|258.8|258.2|259|258.4|258.8|258.2|0
1584582600000|2020-03-19 01:50:00|259.8|259.2|259.9|259.3|260.2|259.6|259.8|259.2|8
1584582900000|2020-03-19 01:55:00|260.2|259.6|260.2|259.6|260.2|259.6|260.2|259.6|0
1584584100000|2020-03-19 02:15:00|260|259.4|260|259.4|260.2|259.6|259.5|258.9|4
1584584700000|2020-03-19 02:25:00|260.2|259.6|260|259.4|260.2|259.6|260|259.4|0
1584585000000|2020-03-19 02:30:00|259.5|258.9|259.7|259.1|259.9|259.3|259.5|258.9|2
1584585600000|2020-03-19 02:40:00|||||||||1
1584601200000|2020-03-19 07:00:00|259.9|259.3|260.3|259.7|260.3|259.7|259.9|259.3|1
1584601500000|2020-03-19 07:05:00|260.2|259.6|260.2|259.6|260.2|259.6|260.2|259.6|0
1584603900000|2020-03-19 07:45:00|260.3|259.7|260.3|259.7|260.3|259.7|260.3|259.7|0
1584605100000|2020-03-19 08:05:00|260.2|259.6|261.4|260.8|261.4|260.8|260|259.4|11
1584605400000|2020-03-19 08:10:00|261.5|260.9|261.5|260.9|261.5|260.9|261.5|260.9|0
1584605700000|2020-03-19 08:15:00|261.6|261|261.6|261|261.6|261|261.5|260.9|0
1584606000000|2020-03-19 08:20:00|261.5|260.9|261.6|261|261.6|261|261.5|260.9|0
1584606900000|2020-03-19 08:35:00|||||||||2
1584608100000|2020-03-19 08:55:00|263|262.4|263.9|263.3|264|263.4|263|262.4|13
1584608400000|2020-03-19 09:00:00|263.8|263.2|263.3|262.7|263.8|263.2|263.3|262.7|2
1584609600000|2020-03-19 09:20:00|263.2|262.6|263.2|262.6|263.2|262.6|263.2|262.6|0
1584609900000|2020-03-19 09:25:00|263.1|262.5|263.1|262.5|263.1|262.5|263.1|262.5|0
1584610500000|2020-03-19 09:35:00|262.8|262.2|262.8|262.2|262.8|262.2|262.8|262.2|3
1584611100000|2020-03-19 09:45:00|263.1|262.5|262.8|262.2|263.1|262.5|262.8|262.2|1
1584611700000|2020-03-19 09:55:00|262.2|261.6|262.3|261.7|262.3|261.7|262|261.4|0
1584613200000|2020-03-19 10:20:00|262.4|261.8|262.4|261.8|262.4|261.8|262.4|261.8|1
1584613500000|2020-03-19 10:25:00|262.5|261.9|262.7|262.1|262.8|262.2|262.5|261.9|1
1584616200000|2020-03-19 11:10:00|263.5|262.9|263.9|263.3|263.9|263.3|263.5|262.9|4
1584617400000|2020-03-19 11:30:00|263.6|263|263.6|263|263.6|263|263.6|263|0
1584619500000|2020-03-19 12:05:00|263.4|262.8|263.4|262.8|263.4|262.8|263.4|262.8|0
1584620700000|2020-03-19 12:25:00|264.1|263.5|266|265.4|267.4|266.8|264.1|263.5|21
1584621000000|2020-03-19 12:30:00|265.6|265|265.5|264.9|265.6|265|265.5|264.9|0
1584621300000|2020-03-19 12:35:00|265.4|264.8|265.5|264.9|265.5|264.9|265.1|264.5|0
1584621600000|2020-03-19 12:40:00|266|265.4|266.4|265.8|266.5|265.9|266|265.4|12
1584624600000|2020-03-19 13:30:00|263.4|262.8|265.5|264.9|265.6|265|263.2|262.6|30
1584625200000|2020-03-19 13:40:00|265.4|264.8|266.5|265.9|266.7|266.1|265.4|264.8|4
1584625500000|2020-03-19 13:45:00|266.4|265.8|266.4|265.8|266.4|265.8|266.4|265.8|1
1584625800000|2020-03-19 13:50:00|266.3|265.7|265.2|264.6|266.3|265.7|265.2|264.6|4
1584626100000|2020-03-19 13:55:00|265|264.4|264.5|263.9|265.4|264.8|264.1|263.5|11
1584626400000|2020-03-19 14:00:00|264.4|263.8|264.2|263.6|264.5|263.9|264.1|263.5|2
1584626700000|2020-03-19 14:05:00|264|263.4|264|263.4|264|263.4|264|263.4|0
1584627000000|2020-03-19 14:10:00|264.1|263.5|265|264.4|265|264.4|264.1|263.5|8
1584627300000|2020-03-19 14:15:00|264.9|264.3|264.9|264.3|265.2|264.6|264.6|264|1
1584627600000|2020-03-19 14:20:00|264.8|264.2|264.7|264.1|264.8|264.2|264.7|264.1|0
1584627900000|2020-03-19 14:25:00|264.6|264|264.9|264.3|264.9|264.3|264.2|263.6|2
1584628200000|2020-03-19 14:30:00|264.7|264.1|264.7|264.1|265.1|264.5|264.7|264.1|2
1584629100000|2020-03-19 14:45:00|264.6|264|264.2|263.6|264.7|264.1|264.2|263.6|0
1584629400000|2020-03-19 14:50:00|264.3|263.7|264.9|264.3|265|264.4|264.3|263.7|3
1584629700000|2020-03-19 14:55:00|265|264.4|265|264.4|265|264.4|264.9|264.3|1
1584630000000|2020-03-19 15:00:00|264.9|264.3|265.2|264.6|265.2|264.6|264.9|264.3|10
1584630300000|2020-03-19 15:05:00|265.1|264.5|265.2|264.6|265.2|264.6|265|264.4|0
1584630600000|2020-03-19 15:10:00|265.1|264.5|264.7|264.1|265.1|264.5|264.7|264.1|1
1584630900000|2020-03-19 15:15:00|264.8|264.2|264.7|264.1|265|264.4|264.6|264|3
1584631200000|2020-03-19 15:20:00|264.5|263.9|264.5|263.9|264.5|263.9|264.5|263.9|2
1584631500000|2020-03-19 15:25:00|264.6|264|264.5|263.9|264.6|264|264.5|263.9|1
1584631800000|2020-03-19 15:30:00|264.6|264|265.2|264.6|265.2|264.6|264.6|264|8
1584632100000|2020-03-19 15:35:00|264.7|264.1|264.7|264.1|265.1|264.5|264.7|264.1|2
1584632400000|2020-03-19 15:40:00|264.8|264.2|265.6|265|265.9|265.3|264.8|264.2|21
1584632700000|2020-03-19 15:45:00|265.4|264.8|270|269.4|271.6|271|265.4|264.8|85
1584633000000|2020-03-19 15:50:00|269.9|269.3|266.5|265.9|269.9|269.3|266.5|265.9|13
1584633300000|2020-03-19 15:55:00|266.4|265.8|267.1|266.5|267.5|266.9|266.4|265.8|4
1584633600000|2020-03-19 16:00:00|267|266.4|266.9|266.3|267|266.4|266.1|265.5|2
1584633900000|2020-03-19 16:05:00|266.8|266.2|266.4|265.8|266.8|266.2|266.4|265.8|1
1584634800000|2020-03-19 16:20:00|266.5|265.9|266.5|265.9|266.5|265.9|266.5|265.9|0
1584635100000|2020-03-19 16:25:00|267|266.4|267.2|266.6|267.3|266.7|267|266.4|1
1584635400000|2020-03-19 16:30:00|267|266.4|267.2|266.6|267.3|266.7|267|266.4|2
1584635700000|2020-03-19 16:35:00|267.1|266.5|267|266.4|267.3|266.7|266.4|265.8|2
1584636000000|2020-03-19 16:40:00|266.7|266.1|266.8|266.2|267.1|266.5|266.7|266.1|0
1584636300000|2020-03-19 16:45:00|||||||||2
1584636600000|2020-03-19 16:50:00|266|265.4|265.8|265.2|266.2|265.6|264.9|264.3|10
1584636900000|2020-03-19 16:55:00|265.9|265.3|266.1|265.5|266.1|265.5|265.9|265.3|0
1584637200000|2020-03-19 17:00:00|266.2|265.6|265|264.4|266.2|265.6|264.3|263.7|7
1584637500000|2020-03-19 17:05:00|265.5|264.9|265.5|264.9|265.5|264.9|265.5|264.9|2
1584637800000|2020-03-19 17:10:00|264.9|264.3|264.5|263.9|264.9|264.3|264.3|263.7|1
1584638400000|2020-03-19 17:20:00|264|263.4|264|263.4|264.3|263.7|263.9|263.3|2
1584638700000|2020-03-19 17:25:00|264.1|263.5|264.1|263.5|264.1|263.5|264.1|263.5|1
1584639000000|2020-03-19 17:30:00|263.9|263.3|262.3|261.7|264.2|263.6|262.2|261.6|5
1584639300000|2020-03-19 17:35:00|262.2|261.6|262.2|261.6|262.2|261.6|262.2|261.6|0
1584639600000|2020-03-19 17:40:00|262.3|261.7|263.4|262.8|263.4|262.8|262.3|261.7|3
1584640800000|2020-03-19 18:00:00|262.9|262.3|262.9|262.3|262.9|262.3|262.9|262.3|0
1584641100000|2020-03-19 18:05:00|262.8|262.2|262.7|262.1|262.8|262.2|262.5|261.9|1
1584641400000|2020-03-19 18:10:00|262.6|262|262.5|261.9|262.7|262.1|262|261.4|3
1584641700000|2020-03-19 18:15:00|262.4|261.8|262.4|261.8|262.6|262|261.6|261|3
1584662400000|2020-03-20 00:00:00|261.6|261|262.4|261.8|262.4|261.8|261.6|261|4
1584663600000|2020-03-20 00:20:00|262.7|262.1|262.7|262.1|262.7|262.1|262.7|262.1|0
1584665700000|2020-03-20 00:55:00|262.9|262.3|263.1|262.5|263.1|262.5|262.9|262.3|1
1584666000000|2020-03-20 01:00:00|263.3|262.7|263.3|262.7|263.3|262.7|263.3|262.7|0
1584666900000|2020-03-20 01:15:00|263.6|263|263.6|263|263.6|263|263.6|263|1
1584667200000|2020-03-20 01:20:00|263.8|263.2|263.8|263.2|263.8|263.2|263.8|263.2|0
1584667500000|2020-03-20 01:25:00|263.6|263|263.6|263|263.6|263|263.6|263|1
1584667800000|2020-03-20 01:30:00|||||||||1
1584668700000|2020-03-20 01:45:00|263.1|262.5|263.6|263|263.6|263|263.1|262.5|2
1584669000000|2020-03-20 01:50:00|263.7|263.1|263.7|263.1|263.7|263.1|263.7|263.1|0
1584669300000|2020-03-20 01:55:00|263.6|263|263.8|263.2|263.8|263.2|263.6|263|0
1584669600000|2020-03-20 02:00:00|263.6|263|263.2|262.6|263.6|263|263.2|262.6|2
1584669900000|2020-03-20 02:05:00|263.1|262.5|263.1|262.5|263.1|262.5|263.1|262.5|0
1584670800000|2020-03-20 02:20:00|263.2|262.6|263.2|262.6|263.2|262.6|263.2|262.6|0
1584671100000|2020-03-20 02:25:00|263.3|262.7|263.3|262.7|263.3|262.7|263.3|262.7|0
1584671400000|2020-03-20 02:30:00|||||||||4
1584673800000|2020-03-20 03:10:00|||||||||1
1584674100000|2020-03-20 03:15:00|||||||||2
1584676800000|2020-03-20 04:00:00|263.5|262.9|263.5|262.9|263.5|262.9|263.5|262.9|1
1584677100000|2020-03-20 04:05:00|263.6|263|263.6|263|263.6|263|263.6|263|0
1584678000000|2020-03-20 04:20:00|263.5|262.9|263.6|263|263.6|263|263.5|262.9|1
1584678300000|2020-03-20 04:25:00|263.3|262.7|263.3|262.7|263.3|262.7|263.3|262.7|0
1584679500000|2020-03-20 04:45:00|263.6|263|263.6|263|263.6|263|263.6|263|1
1584682500000|2020-03-20 05:35:00|263.7|263.1|263.7|263.1|263.7|263.1|263.7|263.1|4
1584684000000|2020-03-20 06:00:00|263.4|262.8|263.4|262.8|263.4|262.8|263.4|262.8|1
1584684600000|2020-03-20 06:10:00|263.6|263|263.7|263.1|263.7|263.1|263.6|263|0
1584685200000|2020-03-20 06:20:00|263.9|263.3|263.9|263.3|263.9|263.3|263.9|263.3|0
1584685800000|2020-03-20 06:30:00|263.7|263.1|263.7|263.1|263.7|263.1|263.7|263.1|0
1584687600000|2020-03-20 07:00:00|265.1|264.5|264.7|264.1|265.1|264.5|264.6|264|0
1584689100000|2020-03-20 07:25:00|264.8|264.2|264.8|264.2|264.9|264.3|264.8|264.2|0
1584689400000|2020-03-20 07:30:00|264.7|264.1|264.7|264.1|264.8|264.2|264.7|264.1|0
1584689700000|2020-03-20 07:35:00|265.4|264.8|265.4|264.8|265.4|264.8|265.4|264.8|0
1584690000000|2020-03-20 07:40:00|264.8|264.2|264.8|264.2|264.8|264.2|264.8|264.2|0
1584690300000|2020-03-20 07:45:00|265|264.4|264.8|264.2|265|264.4|264.8|264.2|0
1584690900000|2020-03-20 07:55:00|265|264.4|265|264.4|265|264.4|264.8|264.2|0
1584691200000|2020-03-20 08:00:00|264.8|264.2|265.2|264.6|265.3|264.7|264.8|264.2|1
1584691500000|2020-03-20 08:05:00|265.1|264.5|265.9|265.3|265.9|265.3|265.1|264.5|0
1584691800000|2020-03-20 08:10:00|265.2|264.6|265.2|264.6|265.3|264.7|265.2|264.6|0
1584692100000|2020-03-20 08:15:00|266.4|265.8|265.3|264.7|267.1|266.5|265.2|264.6|0
1584693600000|2020-03-20 08:40:00|265.2|264.6|265.1|264.5|265.2|264.6|265.1|264.5|0
1584694200000|2020-03-20 08:50:00|265.2|264.6|265.2|264.6|265.2|264.6|265.2|264.6|0
1584694500000|2020-03-20 08:55:00|265.1|264.5|265.2|264.6|265.2|264.6|265.1|264.5|0
1584695100000|2020-03-20 09:05:00|265.3|264.7|265.3|264.7|265.3|264.7|265.3|264.7|0
1584695400000|2020-03-20 09:10:00|265.4|264.8|265.4|264.8|265.4|264.8|265.4|264.8|0
1584699300000|2020-03-20 10:15:00|266|265.4|266.1|265.5|266.2|265.6|266|265.4|11
1584700200000|2020-03-20 10:30:00|266.2|265.6|266.1|265.5|266.2|265.6|266|265.4|1
1584700500000|2020-03-20 10:35:00|266|265.4|266|265.4|266.1|265.5|266|265.4|0
1584700800000|2020-03-20 10:40:00|266.1|265.5|266.7|266.1|266.7|266.1|266|265.4|1
1584701100000|2020-03-20 10:45:00|266.9|266.3|267.1|266.5|267.2|266.6|266.9|266.3|1
1584701700000|2020-03-20 10:55:00|266.9|266.3|266.9|266.3|266.9|266.3|266.9|266.3|0
1584702000000|2020-03-20 11:00:00|266.6|266|265.2|264.6|266.9|266.3|264.8|264.2|2
1584702900000|2020-03-20 11:15:00|266|265.4|265.3|264.7|266|265.4|265.3|264.7|1
1584703200000|2020-03-20 11:20:00|264.2|263.6|264.2|263.6|264.2|263.6|264.2|263.6|0
1584703800000|2020-03-20 11:30:00|264.7|264.1|265.9|265.3|265.9|265.3|264.7|264.1|1
1584704100000|2020-03-20 11:35:00|266|265.4|266.8|266.2|266.8|266.2|266|265.4|0
1584705900000|2020-03-20 12:05:00|266.9|266.3|266.9|266.3|266.9|266.3|266.9|266.3|0
1584706200000|2020-03-20 12:10:00|267.1|266.5|267.3|266.7|267.3|266.7|267.1|266.5|0
1584706500000|2020-03-20 12:15:00|266.9|266.3|267.7|267.1|267.7|267.1|266.9|266.3|2
1584706800000|2020-03-20 12:20:00|||||||||1
1584707400000|2020-03-20 12:30:00|267.6|267|267.6|267|267.6|267|267.6|267|0
1584708000000|2020-03-20 12:40:00|267.4|266.8|267.4|266.8|267.5|266.9|267.4|266.8|1
1584711000000|2020-03-20 13:30:00|268.8|268.2|266.7|266.1|268.8|268.2|266.6|266|15
1584711300000|2020-03-20 13:35:00|266.8|266.2|267.4|266.8|267.8|267.2|266.7|266.1|15
1584711600000|2020-03-20 13:40:00|267.2|266.6|266.8|266.2|267.3|266.7|266.6|266|5
1584711900000|2020-03-20 13:45:00|266.1|265.5|265.1|264.5|266.2|265.6|264.8|264.2|6
1584712500000|2020-03-20 13:55:00|264.9|264.3|264.9|264.3|265.1|264.5|264.9|264.3|0
1584712800000|2020-03-20 14:00:00|265.1|264.5|264.9|264.3|265.1|264.5|264.7|264.1|3
1584713100000|2020-03-20 14:05:00|265.4|264.8|265.8|265.2|266.3|265.7|265.1|264.5|7
1584713400000|2020-03-20 14:10:00|265.5|264.9|265.9|265.3|265.9|265.3|265.4|264.8|0
1584713700000|2020-03-20 14:15:00|266.1|265.5|266.6|266|266.6|266|265.9|265.3|2
1584714000000|2020-03-20 14:20:00|266.5|265.9|266.5|265.9|266.5|265.9|266.5|265.9|1
1584714300000|2020-03-20 14:25:00|266.2|265.6|266.4|265.8|266.5|265.9|266.1|265.5|2
1584714600000|2020-03-20 14:30:00|266.2|265.6|266.3|265.7|266.3|265.7|266.2|265.6|0
1584715200000|2020-03-20 14:40:00|266.2|265.6|266.2|265.6|266.2|265.6|266.2|265.6|0
1584715500000|2020-03-20 14:45:00|266.1|265.5|266|265.4|266.1|265.5|266|265.4|1
1584715800000|2020-03-20 14:50:00|265.9|265.3|265.7|265.1|266|265.4|265.5|264.9|4
1584716100000|2020-03-20 14:55:00|265.8|265.2|266.6|266|267|266.4|265.8|265.2|4
1584716400000|2020-03-20 15:00:00|266.4|265.8|266.9|266.3|267.1|266.5|266.4|265.8|2
1584716700000|2020-03-20 15:05:00|266.7|266.1|266.4|265.8|266.7|266.1|266.3|265.7|1
1584717000000|2020-03-20 15:10:00|266.3|265.7|266.3|265.7|266.3|265.7|266.3|265.7|0
1584717300000|2020-03-20 15:15:00|266.2|265.6|266.3|265.7|266.6|266|266.1|265.5|2
1584717600000|2020-03-20 15:20:00|266.4|265.8|266.5|265.9|266.6|266|266.4|265.8|3
1584717900000|2020-03-20 15:25:00|267.1|266.5|265.9|265.3|267.1|266.5|265.7|265.1|5
1584718800000|2020-03-20 15:40:00|266|265.4|266.2|265.6|266.4|265.8|266|265.4|1
1584719400000|2020-03-20 15:50:00|266.1|265.5|266.1|265.5|266.1|265.5|266.1|265.5|0
1584719700000|2020-03-20 15:55:00|266.2|265.6|266.6|266|266.6|266|266.2|265.6|3
1584720000000|2020-03-20 16:00:00|266.7|266.1|266.7|266.1|266.7|266.1|266.7|266.1|0
1584720300000|2020-03-20 16:05:00|266.6|266|264.3|263.7|266.6|266|264|263.4|15
1584720600000|2020-03-20 16:10:00|264.4|263.8|265.2|264.6|265.3|264.7|263.9|263.3|5
1584720900000|2020-03-20 16:15:00|265|264.4|265.6|265|265.6|265|264.9|264.3|3
1584721200000|2020-03-20 16:20:00|266|265.4|265.2|264.6|266|265.4|264.5|263.9|3
1584721500000|2020-03-20 16:25:00|265.1|264.5|264.5|263.9|265.1|264.5|264.2|263.6|2
1584721800000|2020-03-20 16:30:00|264.1|263.5|264.5|263.9|264.6|264|264|263.4|6
1584722400000|2020-03-20 16:40:00|264.7|264.1|264.8|264.2|264.8|264.2|264.7|264.1|0
1584722700000|2020-03-20 16:45:00|264.5|263.9|264.4|263.8|264.5|263.9|264.4|263.8|0
1584723000000|2020-03-20 16:50:00|264.5|263.9|264.5|263.9|264.5|263.9|264.5|263.9|0
1584723300000|2020-03-20 16:55:00|264.4|263.8|264.4|263.8|264.4|263.8|264.4|263.8|0
1584723600000|2020-03-20 17:00:00|264.5|263.9|264.5|263.9|264.5|263.9|264.5|263.9|0
1584723900000|2020-03-20 17:05:00|264.6|264|264.6|264|264.6|264|264.6|264|0
1584724200000|2020-03-20 17:10:00|||||||||2
1584724500000|2020-03-20 17:15:00|264.4|263.8|263.9|263.3|264.4|263.8|263.9|263.3|6
1584725100000|2020-03-20 17:25:00|262.8|262.2|262.2|261.6|262.8|262.2|261.6|261|15
1584725400000|2020-03-20 17:30:00|262.1|261.5|262.1|261.5|262.1|261.5|262|261.4|1
1584725700000|2020-03-20 17:35:00|262|261.4|262.2|261.6|262.2|261.6|261.9|261.3|1
1584726000000|2020-03-20 17:40:00|262|261.4|263.5|262.9|263.5|262.9|262|261.4|1
1584726600000|2020-03-20 17:50:00|264.1|263.5|263|262.4|264.3|263.7|262.6|262|1
1584727200000|2020-03-20 18:00:00|262.4|261.8|262.3|261.7|262.4|261.8|262.3|261.7|1
1584727500000|2020-03-20 18:05:00|262.4|261.8|262.5|261.9|262.5|261.9|262.4|261.8|1
1584727800000|2020-03-20 18:10:00|262.3|261.7|262.2|261.6|262.4|261.8|262.2|261.6|2
1584728100000|2020-03-20 18:15:00|262.6|262|262.1|261.5|262.6|262|262.1|261.5|13
1584921600000|2020-03-23 00:00:00|262.4|261.4|263.4|262.8|263.8|263.2|259.2|258.6|4
1584921900000|2020-03-23 00:05:00|263.6|263|265.1|264.5|265.1|264.5|263.6|263|3
1584922200000|2020-03-23 00:10:00|264.4|263.8|264.6|264|264.6|264|264.4|263.8|2
1584922500000|2020-03-23 00:15:00|263.4|262.4|263.6|263|263.7|263.1|263.3|262.4|2
1584922800000|2020-03-23 00:20:00|263.5|262.9|263.5|262.9|263.5|262.9|263.4|262.8|0
1584923100000|2020-03-23 00:25:00|263.4|262.8|263.6|263|263.6|263|263.4|262.8|0
1584923400000|2020-03-23 00:30:00|263.5|262.9|263.6|263|263.6|263|263.5|262.9|0
1584923700000|2020-03-23 00:35:00|263.4|262.8|262|261.4|263.5|262.9|262|261.4|0
1584924000000|2020-03-23 00:40:00|262.1|261.5|261.6|261|262.1|261.5|261.6|261|0
1584924300000|2020-03-23 00:45:00|261.7|261.1|261.7|261.1|261.8|261.2|261.7|261.1|0
1584924900000|2020-03-23 00:55:00|261.6|261|261.6|261|261.6|261|261.6|261|0
1584926400000|2020-03-23 01:20:00|||||||||1
1584929100000|2020-03-23 02:05:00|261.3|260.7|260.2|259.6|261.7|261.1|260.2|259.6|14
1584929700000|2020-03-23 02:15:00|260.4|259.8|260.2|259.6|260.4|259.8|260.1|259.5|0
1584930000000|2020-03-23 02:20:00|||||||||1
1584930900000|2020-03-23 02:35:00|260.3|259.7|261.5|260.9|261.5|260.9|260.3|259.7|1
1584931500000|2020-03-23 02:45:00|261.6|261|263.2|262.6|263.6|263|261.6|261|2
1584931800000|2020-03-23 02:50:00|263.3|262.7|263.3|262.7|263.5|262.9|263.3|262.7|0
1584932100000|2020-03-23 02:55:00|263.4|262.8|263.5|262.9|263.5|262.9|263.4|262.8|0
1584933300000|2020-03-23 03:15:00|263.3|262.7|263.3|262.7|263.4|262.8|263.3|262.7|0
1584933600000|2020-03-23 03:20:00|263.5|262.9|263.5|262.9|263.5|262.9|263.5|262.9|0
1584933900000|2020-03-23 03:25:00|265.1|264.5|265.3|264.7|265.3|264.7|263.6|263|0
1584936600000|2020-03-23 04:10:00|265.5|264.9|265.6|265|265.6|265|265.5|264.9|0
1584937200000|2020-03-23 04:20:00|265.5|264.9|265.5|264.9|265.5|264.9|265.5|264.9|1
1584938100000|2020-03-23 04:35:00|265.4|264.8|265.3|264.7|265.4|264.8|265.3|264.7|1
1584939300000|2020-03-23 04:55:00|265.5|264.9|266.5|265.9|268.1|267.5|265.5|264.9|16
1584939600000|2020-03-23 05:00:00|267|266.4|266.7|266.1|267|266.4|266.6|266|6
1584939900000|2020-03-23 05:05:00|266.6|266|266.6|266|266.6|266|266.6|266|0
1584940200000|2020-03-23 05:10:00|266.5|265.9|266.4|265.8|266.5|265.9|266.4|265.8|0
1584940500000|2020-03-23 05:15:00|264.8|264.2|266.1|265.5|266.2|265.6|264.8|264.2|1
1584940800000|2020-03-23 05:20:00|265.9|265.3|265.9|265.3|265.9|265.3|265.9|265.3|0
1584941100000|2020-03-23 05:25:00|266.1|265.5|265.4|264.8|266.1|265.5|265.4|264.8|0
1584941400000|2020-03-23 05:30:00|265.2|264.6|265.3|264.7|265.3|264.7|265.2|264.6|0
1584941700000|2020-03-23 05:35:00|265.2|264.6|265.2|264.6|265.3|264.7|265.2|264.6|0
1584942000000|2020-03-23 05:40:00|265.3|264.7|265.3|264.7|265.3|264.7|265.2|264.6|0
1584942600000|2020-03-23 05:50:00|265.4|264.8|265.3|264.7|265.4|264.8|265.3|264.7|0
1584942900000|2020-03-23 05:55:00|265.2|264.6|265.3|264.7|265.3|264.7|265.2|264.6|0
1584943200000|2020-03-23 06:00:00|265.2|264.6|265.3|264.7|265.3|264.7|265.2|264.6|0
1584943800000|2020-03-23 06:10:00|265.2|264.6|265.3|264.7|265.3|264.7|265.2|264.6|0
1584945600000|2020-03-23 06:40:00|265.2|264.6|265.2|264.6|265.2|264.6|265.2|264.6|1
1584946800000|2020-03-23 07:00:00|265.8|265.2|265.8|265.2|265.8|265.2|265.8|265.2|0
1584948300000|2020-03-23 07:25:00|265.3|264.7|265.3|264.7|265.3|264.7|265.3|264.7|0
1584951300000|2020-03-23 08:15:00|265.5|264.9|265.5|264.9|265.5|264.9|265.5|264.9|0
1584952500000|2020-03-23 08:35:00|265.6|265|265.6|265|265.6|265|265.5|264.9|0
1584952800000|2020-03-23 08:40:00|265.5|264.9|265.6|265|265.6|265|265.5|264.9|0
1584953100000|2020-03-23 08:45:00|265.7|265.1|266|265.4|266|265.4|265.7|265.1|0
1584953400000|2020-03-23 08:50:00|266.1|265.5|266.1|265.5|266.1|265.5|266.1|265.5|0
1584954000000|2020-03-23 09:00:00|266.3|265.3|266.1|265.5|266.3|265.5|266.1|265.3|66
1584954300000|2020-03-23 09:05:00|266.2|265.6|266.2|265.6|266.2|265.6|266.2|265.6|0
1584954600000|2020-03-23 09:10:00|266.3|265.7|266.3|265.7|266.3|265.7|266.3|265.7|0
1584954900000|2020-03-23 09:15:00|266.1|265.5|266.5|265.9|266.5|265.9|266|265.4|1
1584955200000|2020-03-23 09:20:00|266.6|266|266.8|266.2|266.8|266.2|266.6|266|0
1584955500000|2020-03-23 09:25:00|266.9|266.3|267.1|266.5|267.5|266.9|266.9|266.3|2
1584955800000|2020-03-23 09:30:00|267.2|266.6|267.2|266.6|267.2|266.6|267.1|266.5|2
1584956100000|2020-03-23 09:35:00|267.6|267|267.6|267|267.6|267|267.6|267|0
1584956400000|2020-03-23 09:40:00|267.7|267.1|268.1|267.5|268.2|267.6|267.7|267.1|3
1584956700000|2020-03-23 09:45:00|268.2|267.6|268.2|267.6|268.2|267.6|268.2|267.6|1
1584957600000|2020-03-23 10:00:00|268.1|267.5|268.1|267.5|268.1|267.5|268.1|267.5|0
1584958500000|2020-03-23 10:15:00|268.6|268|268.1|267.5|268.6|268|268.1|267.5|1
1584960000000|2020-03-23 10:40:00|268.2|267.6|268.2|267.6|268.2|267.6|268.1|267.5|2
1584962400000|2020-03-23 11:20:00|267.5|266.9|267.7|267.1|267.7|267.1|267.3|266.7|0
1584964200000|2020-03-23 11:50:00|267.4|266.8|267.4|266.8|267.4|266.8|267.4|266.8|1
1584964800000|2020-03-23 12:00:00|267.5|266.9|267.6|267|267.7|267.1|267.5|266.9|3
1584965100000|2020-03-23 12:05:00|267.9|267.3|268|267.4|268|267.4|267.9|267.3|0
1584965400000|2020-03-23 12:10:00|267.9|267.3|268|267.4|268.1|267.5|267.9|267.3|0
1584966000000|2020-03-23 12:20:00|268.6|268|268.7|268.1|268.7|268.1|268.6|268|0
1584966300000|2020-03-23 12:25:00|269.2|268.6|269.2|268.6|269.2|268.6|269.2|268.6|3
1584966600000|2020-03-23 12:30:00|268.8|268.2|268.3|267.7|268.8|268.2|268.2|267.6|3
1584970200000|2020-03-23 13:30:00|267.7|267.1|269|268.4|269|268.4|267.7|267.1|6
1584970500000|2020-03-23 13:35:00|268.7|268.1|268.8|268.2|269|268.4|268.5|267.9|4
1584970800000|2020-03-23 13:40:00|268.7|268.1|267.1|266.5|268.8|268.2|267.1|266.5|6
1584971100000|2020-03-23 13:45:00|267.7|267.1|268.3|267.7|268.5|267.9|267.4|266.8|1
1584971400000|2020-03-23 13:50:00|268.2|267.6|268.3|267.7|268.3|267.7|268.2|267.6|0
1584971700000|2020-03-23 13:55:00|268.2|267.6|267.3|266.7|268.4|267.8|267.3|266.7|4
1584972000000|2020-03-23 14:00:00|267.1|266.5|267.1|266.5|267.1|266.5|267.1|266.5|0
1584972300000|2020-03-23 14:05:00|267.2|266.6|267.6|267|267.6|267|267.2|266.6|0
1584972600000|2020-03-23 14:10:00|267.5|266.9|267.5|266.9|267.6|267|267.2|266.6|2
1584972900000|2020-03-23 14:15:00|267.6|267|267.5|266.9|267.6|267|267.5|266.9|0
1584973200000|2020-03-23 14:20:00|267.3|266.7|267.4|266.8|267.4|266.8|267.3|266.7|0
1584973500000|2020-03-23 14:25:00|267.3|266.7|266.1|265.5|267.3|266.7|266.1|265.5|2
1584973800000|2020-03-23 14:30:00|266.7|266.1|266.6|266|266.8|266.2|266.6|266|2
1584974100000|2020-03-23 14:35:00|266.7|266.1|266.8|266.2|266.8|266.2|266.7|266.1|0
1584974700000|2020-03-23 14:45:00|266.9|266.3|266.8|266.2|266.9|266.3|266.8|266.2|0
1584975000000|2020-03-23 14:50:00|266.9|266.3|266.9|266.3|266.9|266.3|266.9|266.3|1
1584975300000|2020-03-23 14:55:00|267|266.4|267|266.4|267|266.4|267|266.4|2
1584975600000|2020-03-23 15:00:00|266.9|266.3|267.2|266.6|267.2|266.6|266.9|266.3|1
1584975900000|2020-03-23 15:05:00|267.3|266.7|267.5|266.9|267.5|266.9|267.3|266.7|0
1584976500000|2020-03-23 15:15:00|267.4|266.8|267.1|266.5|267.4|266.8|267.1|266.5|3
1584976800000|2020-03-23 15:20:00|267|266.4|266.3|265.7|267|266.4|266.2|265.6|0
1584977100000|2020-03-23 15:25:00|266.1|265.5|265.1|264.5|266.1|265.5|265.1|264.5|8
1584977400000|2020-03-23 15:30:00|264.9|264.3|265.1|264.5|265.1|264.5|264.9|264.3|2
1584978300000|2020-03-23 15:45:00|265.8|265.2|266.6|266|266.6|266|265.8|265.2|2
1584978600000|2020-03-23 15:50:00|266.3|265.7|266.4|265.8|266.4|265.8|266.3|265.7|1
1584978900000|2020-03-23 15:55:00|266.6|266|266.3|265.7|266.6|266|266.3|265.7|2
1584979200000|2020-03-23 16:00:00|265.6|265|265.6|265|265.8|265.2|265.4|264.8|2
1584980700000|2020-03-23 16:25:00|265.3|264.7|265.1|264.5|265.3|264.7|265.1|264.5|1
1584981000000|2020-03-23 16:30:00|265|264.4|265.1|264.5|265.1|264.5|265|264.4|0
1584981300000|2020-03-23 16:35:00|265|264.4|262.8|262.2|265|264.4|262.8|262.2|10
1584981600000|2020-03-23 16:40:00|262.7|262.1|264.6|264|265.6|265|262.1|261.5|10
1584981900000|2020-03-23 16:45:00|264.7|264.1|264.7|264.1|264.7|264.1|264.7|264.1|0
1584982800000|2020-03-23 17:00:00|264.6|264|264.6|264|264.6|264|264.6|264|0
1584983100000|2020-03-23 17:05:00|264.7|264.1|264.7|264.1|264.7|264.1|264.7|264.1|0
1584983700000|2020-03-23 17:15:00|264.4|263.8|265.4|264.8|265.4|264.8|264.4|263.8|5
1584984000000|2020-03-23 17:20:00|265.8|265.2|266|265.4|266|265.4|265.7|265.1|4
1584984300000|2020-03-23 17:25:00|266.4|265.8|266.4|265.8|266.4|265.8|266.4|265.8|2
1584984600000|2020-03-23 17:30:00|||||||||4
1584984900000|2020-03-23 17:35:00|266.5|265.9|266.5|265.9|266.5|265.9|266.5|265.9|0
1584985200000|2020-03-23 17:40:00|267|266.4|267|266.4|267|266.4|267|266.4|2
1584985500000|2020-03-23 17:45:00|267.2|266.6|267.9|267.3|268.2|267.6|267.2|266.6|18
1584985800000|2020-03-23 17:50:00|268|267.4|268.1|267.5|268.1|267.5|267.8|267.2|1
1584986100000|2020-03-23 17:55:00|268.7|268.1|268.1|267.5|269.2|268.6|268.1|267.5|6
1584986400000|2020-03-23 18:00:00|268|267.4|268.5|267.9|268.5|267.9|267.9|267.3|1
1584986700000|2020-03-23 18:05:00|268.6|268|268.7|268.1|269|268.4|268.6|268|1
1584987000000|2020-03-23 18:10:00|268.6|268|268.6|268|269.2|268.6|268.5|267.9|3
1584987300000|2020-03-23 18:15:00|268.8|268.2|269.1|268.5|269.5|268.9|268.8|268.2|2
1585008000000|2020-03-24 00:00:00|269.9|269.3|268.1|267.5|269.9|269.3|267.5|266.9|4
1585008300000|2020-03-24 00:05:00|268|267.4|268|267.4|268|267.4|268|267.4|0
1585008600000|2020-03-24 00:10:00|268.1|267.5|268.1|267.5|268.1|267.5|268.1|267.5|0
1585008900000|2020-03-24 00:15:00|267.6|267|268|267.4|268.1|267.5|267.5|266.9|2
1585009200000|2020-03-24 00:20:00|268.1|267.5|268.1|267.5|268.1|267.5|268.1|267.5|0
1585009500000|2020-03-24 00:25:00|267.9|267.3|267.9|267.3|267.9|267.3|267.9|267.3|0
1585009800000|2020-03-24 00:30:00|267.8|267.2|268.6|268|268.6|268|267.6|267|2
1585012200000|2020-03-24 01:10:00|268.7|268.1|270.3|269.7|270.3|269.7|268.7|268.1|13
1585012500000|2020-03-24 01:15:00|269.3|268.7|269|268.4|270.2|269.6|269|268.4|32
1585012800000|2020-03-24 01:20:00|269.4|268.8|269.5|268.9|269.5|268.9|269.4|268.8|0
1585013100000|2020-03-24 01:25:00|269.4|268.8|270.1|269.5|270.1|269.5|269.2|268.6|3
1585013400000|2020-03-24 01:30:00|270.2|269.6|270|269.4|270.3|269.7|269.9|269.3|4
1585014000000|2020-03-24 01:40:00|270.1|269.5|270|269.4|270.2|269.6|270|269.4|0
1585015500000|2020-03-24 02:05:00|270.2|269.6|270.2|269.6|270.3|269.7|270.2|269.6|0
1585017000000|2020-03-24 02:30:00|270.3|269.7|270.5|269.9|270.5|269.9|270.3|269.7|0
1585017300000|2020-03-24 02:35:00|270|269.4|269.9|269.3|270|269.4|269.9|269.3|0
1585017900000|2020-03-24 02:45:00|269.7|269.1|269.8|269.2|269.8|269.2|269.7|269.1|1
1585018500000|2020-03-24 02:55:00|269.6|269|269.6|269|269.6|269|269.6|269|0
1585018800000|2020-03-24 03:00:00|269.7|269.1|269.6|269|269.7|269.1|269.6|269|0
1585028700000|2020-03-24 05:45:00|269.3|268.7|269.7|269.1|269.7|269.1|269.2|268.6|3
1585030200000|2020-03-24 06:10:00|269.8|269.2|269.8|269.2|269.8|269.2|269.8|269.2|1
1585030800000|2020-03-24 06:20:00|||||||||5
1585034700000|2020-03-24 07:25:00|270|269.4|270|269.4|270|269.4|270|269.4|0
1585035000000|2020-03-24 07:30:00|269.8|269.2|269.8|269.2|269.8|269.2|269.8|269.2|0
1585038000000|2020-03-24 08:20:00|269.7|269.1|270|269.4|270.3|269.7|269.7|269.1|3
1585039200000|2020-03-24 08:40:00|269.8|269.2|269.8|269.2|269.8|269.2|269.8|269.2|0
1585039800000|2020-03-24 08:50:00|269.7|269.1|269.8|269.2|269.8|269.2|269.7|269.1|0
1585043700000|2020-03-24 09:55:00|269.7|269.1|269.7|269.1|269.8|269.2|269.7|269.1|0
1585044300000|2020-03-24 10:05:00|269.6|269|269.4|268.8|269.6|269|269.4|268.8|1
1585044600000|2020-03-24 10:10:00|269.3|268.7|269.3|268.7|269.3|268.7|269.3|268.7|1
1585047600000|2020-03-24 11:00:00|269.2|268.6|269.2|268.6|269.2|268.6|269.2|268.6|0
1585047900000|2020-03-24 11:05:00|269.5|268.9|269.6|269|269.6|269|269.5|268.9|1
1585049700000|2020-03-24 11:35:00|269.4|268.8|269.7|269.1|269.7|269.1|269.4|268.8|0
1585050300000|2020-03-24 11:45:00|269.6|269|269.8|269.2|269.8|269.2|269.6|269|2
1585050900000|2020-03-24 11:55:00|269.7|269.1|269.8|269.2|269.8|269.2|269.7|269.1|0
1585051500000|2020-03-24 12:05:00|269.7|269.1|269.8|269.2|269.8|269.2|269.7|269.1|0
1585052100000|2020-03-24 12:15:00|269.7|269.1|269.7|269.1|269.8|269.2|269.6|269|0
1585052400000|2020-03-24 12:20:00|269.8|269.2|269.8|269.2|269.8|269.2|269.7|269.1|0
1585052700000|2020-03-24 12:25:00|269.7|269.1|269.7|269.1|269.8|269.2|269.7|269.1|0
1585053000000|2020-03-24 12:30:00|269.8|269.2|269|268.4|269.8|269.2|269|268.4|7
1585053300000|2020-03-24 12:35:00|269.4|268.8|268.9|268.3|269.6|269|268.9|268.3|1
1585053600000|2020-03-24 12:40:00|268.4|267.8|268.4|267.8|268.4|267.8|268.4|267.8|0
1585056600000|2020-03-24 13:30:00|268.1|267.5|267.8|267.2|268.5|267.9|267.5|266.9|9
1585056900000|2020-03-24 13:35:00|267.7|267.1|268.6|268|269|268.4|267.7|267.1|20
1585057200000|2020-03-24 13:40:00|268.5|267.9|268|267.4|268.5|267.9|268|267.4|3
1585057500000|2020-03-24 13:45:00|268.4|267.8|268.4|267.8|268.5|267.9|267.9|267.3|1
1585057800000|2020-03-24 13:50:00|268.5|267.9|268.9|268.3|268.9|268.3|268.5|267.9|3
1585058100000|2020-03-24 13:55:00|268.8|268.2|268.7|268.1|268.8|268.2|268.5|267.9|2
1585058400000|2020-03-24 14:00:00|268.4|267.8|268.7|268.1|268.7|268.1|268.4|267.8|14
1585058700000|2020-03-24 14:05:00|268.6|268|268.4|267.8|268.7|268.1|268.4|267.8|4
1585059000000|2020-03-24 14:10:00|268.5|267.9|268.6|268|268.7|268.1|268.5|267.9|6
1585059300000|2020-03-24 14:15:00|268.5|267.9|267.7|267.1|268.5|267.9|267.7|267.1|33
1585059600000|2020-03-24 14:20:00|267.5|266.9|268.5|267.9|268.5|267.9|267.5|266.9|8
1585060500000|2020-03-24 14:35:00|268.6|268|268.6|268|268.6|268|268.6|268|0
1585060800000|2020-03-24 14:40:00|268.5|267.9|268.5|267.9|268.5|267.9|268.5|267.9|0
1585061100000|2020-03-24 14:45:00|268.4|267.8|268.4|267.8|268.4|267.8|268.4|267.8|1
1585061400000|2020-03-24 14:50:00|268.2|267.6|268.3|267.7|268.3|267.7|268.2|267.6|2
1585061700000|2020-03-24 14:55:00|268.4|267.8|268.7|268.1|268.8|268.2|268.4|267.8|1
1585062000000|2020-03-24 15:00:00|268.8|268.2|268.6|268|268.8|268.2|268.6|268|1
1585062900000|2020-03-24 15:15:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|1
1585063200000|2020-03-24 15:20:00|268.6|268|268.8|268.2|268.8|268.2|268.6|268|3
1585063800000|2020-03-24 15:30:00|269|268.4|269.1|268.5|269.5|268.9|269|268.4|10
1585064100000|2020-03-24 15:35:00|269.5|268.9|269.5|268.9|269.5|268.9|269.5|268.9|2
1585064400000|2020-03-24 15:40:00|269.2|268.6|268.8|268.2|269.2|268.6|268.8|268.2|3
1585064700000|2020-03-24 15:45:00|269|268.4|268.8|268.2|269.1|268.5|268.7|268.1|2
1585065000000|2020-03-24 15:50:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|0
1585065300000|2020-03-24 15:55:00|268.6|268|268.8|268.2|269|268.4|268.3|267.7|4
1585065600000|2020-03-24 16:00:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|0
1585065900000|2020-03-24 16:05:00|268.8|268.2|268.8|268.2|268.8|268.2|268.8|268.2|0
1585066800000|2020-03-24 16:20:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|1
1585067400000|2020-03-24 16:30:00|||||||||2
1585068000000|2020-03-24 16:40:00|268.5|267.9|268.6|268|268.6|268|268.5|267.9|1
1585068300000|2020-03-24 16:45:00|268.5|267.9|268.3|267.7|268.5|267.9|268.3|267.7|0
1585068900000|2020-03-24 16:55:00|268.7|268.1|268.8|268.2|268.8|268.2|268.7|268.1|1
1585069500000|2020-03-24 17:05:00|269.1|268.5|268.9|268.3|269.1|268.5|268.8|268.2|2
1585070100000|2020-03-24 17:15:00|268.8|268.2|268.7|268.1|268.8|268.2|268.7|268.1|1
1585070700000|2020-03-24 17:25:00|269|268.4|269|268.4|269|268.4|269|268.4|2
1585071600000|2020-03-24 17:40:00|||||||||6
1585071900000|2020-03-24 17:45:00|268.9|268.3|268.8|268.2|269|268.4|268.8|268.2|1
1585072200000|2020-03-24 17:50:00|268.7|268.1|268.6|268|268.8|268.2|268.6|268|1
1585072500000|2020-03-24 17:55:00|268.7|268.1|268.7|268.1|269|268.4|268.7|268.1|0
1585072800000|2020-03-24 18:00:00|269.3|268.7|269.2|268.6|269.3|268.7|269|268.4|1
1585073100000|2020-03-24 18:05:00|269.4|268.8|269.2|268.6|269.4|268.8|269.2|268.6|25
1585073400000|2020-03-24 18:10:00|269|268.4|269.8|269.2|269.8|269.2|268.9|268.3|7
1585073700000|2020-03-24 18:15:00|269.3|268.7|269.7|269.1|269.8|269.2|269.2|268.6|2
1585094400000|2020-03-25 00:00:00|270.7|270.1|270.6|270|270.7|270.1|270.5|269.9|0
1585095000000|2020-03-25 00:10:00|270.9|270.3|271|270.4|271|270.4|270.9|270.3|0
1585096500000|2020-03-25 00:35:00|271.6|271|271.1|270.5|271.6|271|271.1|270.5|6
1585096800000|2020-03-25 00:40:00|271|270.4|271|270.4|271|270.4|271|270.4|3
1585097700000|2020-03-25 00:55:00|271.4|270.8|271.4|270.8|271.4|270.8|271.4|270.8|1
1585098000000|2020-03-25 01:00:00|271.3|270.7|271.4|270.8|271.4|270.8|271.3|270.7|5
1585098300000|2020-03-25 01:05:00|271.5|270.9|271.5|270.9|271.5|270.9|271.4|270.8|0
1585098600000|2020-03-25 01:10:00|271.6|271|271.6|271|271.6|271|271.6|271|5
1585099200000|2020-03-25 01:20:00|||||||||5
1585099800000|2020-03-25 01:30:00|||||||||1
1585101300000|2020-03-25 01:55:00|271.5|270.9|271.5|270.9|271.5|270.9|271.4|270.8|1
1585101600000|2020-03-25 02:00:00|||||||||2
1585106400000|2020-03-25 03:20:00|||||||||2
1585106700000|2020-03-25 03:25:00|271.6|271|272.6|272|272.7|272.1|271.6|271|24
1585107000000|2020-03-25 03:30:00|272.5|271.9|272.5|271.9|272.5|271.9|272.5|271.9|0
1585107300000|2020-03-25 03:35:00|272.4|271.8|271.7|271.1|272.5|271.9|271.7|271.1|0
1585107900000|2020-03-25 03:45:00|272|271.4|272.4|271.8|272.4|271.8|272|271.4|1
1585108200000|2020-03-25 03:50:00|272.7|272.1|272.4|271.8|272.7|272.1|272.4|271.8|0
1585108500000|2020-03-25 03:55:00|272.7|272.1|272.4|271.8|272.7|272.1|272.4|271.8|0
1585109100000|2020-03-25 04:05:00|||||||||3
1585110300000|2020-03-25 04:25:00|272.6|272|272.4|271.8|272.7|272.1|272.4|271.8|7
1585112100000|2020-03-25 04:55:00|||||||||1
1585117800000|2020-03-25 06:30:00|272.6|272|272.6|272|272.6|272|272.6|272|0
1585118100000|2020-03-25 06:35:00|272.7|272.1|272.4|271.8|272.7|272.1|272.4|271.8|3
1585119600000|2020-03-25 07:00:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|1
1585120200000|2020-03-25 07:10:00|272.5|271.9|272.6|272|272.6|272|272.5|271.9|0
1585121400000|2020-03-25 07:30:00|272.7|272.1|272.7|272.1|272.7|272.1|272.7|272.1|1
1585121700000|2020-03-25 07:35:00|272.6|272|272.6|272|272.6|272|272.6|272|0
1585122900000|2020-03-25 07:55:00|272.5|271.9|272.5|271.9|272.5|271.9|272.5|271.9|1
1585123500000|2020-03-25 08:05:00|272.6|272|272.6|272|272.6|272|272.6|272|0
1585124100000|2020-03-25 08:15:00|272.5|271.9|272.5|271.9|272.5|271.9|272.5|271.9|0
1585125900000|2020-03-25 08:45:00|272.7|272.1|272.6|272|272.7|272.1|272.5|271.9|0
1585126200000|2020-03-25 08:50:00|||||||||14
1585128300000|2020-03-25 09:25:00|||||||||2
1585131000000|2020-03-25 10:10:00|||||||||1
1585131900000|2020-03-25 10:25:00|272.7|272.1|272.6|272|272.7|272.1|272.6|272|6
1585132500000|2020-03-25 10:35:00|||||||||1
1585132800000|2020-03-25 10:40:00|272.8|272.2|272.9|272.3|272.9|272.3|272.8|272.2|3
1585133100000|2020-03-25 10:45:00|273.1|272.5|273|272.4|273.1|272.5|273|272.4|7
1585135500000|2020-03-25 11:25:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1585135800000|2020-03-25 11:30:00|273.3|272.7|273.5|272.9|273.5|272.9|273.3|272.7|2
1585136100000|2020-03-25 11:35:00|273.4|272.8|273.5|272.9|273.5|272.9|273.4|272.8|0
1585136400000|2020-03-25 11:40:00|273.4|272.8|273.5|272.9|273.5|272.9|273.4|272.8|0
1585137000000|2020-03-25 11:50:00|||||||||1
1585138500000|2020-03-25 12:15:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|3
1585138800000|2020-03-25 12:20:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|2
1585139400000|2020-03-25 12:30:00|273.2|272.6|273.3|272.7|273.3|272.7|273.2|272.6|0
1585139700000|2020-03-25 12:35:00|273.1|272.5|273.3|272.7|273.3|272.7|273.1|272.5|1
1585140000000|2020-03-25 12:40:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|3
1585143000000|2020-03-25 13:30:00|273.3|272.7|272.7|272.1|273.3|272.7|272.7|272.1|7
1585143300000|2020-03-25 13:35:00|272.8|272.2|272.9|272.3|273|272.4|272.8|272.2|7
1585143600000|2020-03-25 13:40:00|272.8|272.2|273.1|272.5|273.2|272.6|272.7|272.1|3
1585144200000|2020-03-25 13:50:00|273|272.4|273|272.4|273.1|272.5|273|272.4|1
1585144500000|2020-03-25 13:55:00|272.7|272.1|273|272.4|273.1|272.5|272.7|272.1|2
1585144800000|2020-03-25 14:00:00|272.9|272.3|272.6|272|272.9|272.3|272.5|271.9|1
1585145100000|2020-03-25 14:05:00|272.2|271.6|271.5|270.9|272.2|271.6|270.8|270.2|24
1585145400000|2020-03-25 14:10:00|271.1|270.5|271.1|270.5|271.1|270.5|271.1|270.5|50
1585145700000|2020-03-25 14:15:00|270.7|270.1|267.8|267.2|270.7|270.1|265.7|265.1|45
1585146000000|2020-03-25 14:20:00|269.3|268.7|268.3|267.7|270.7|270.1|268.3|267.7|28
1585146300000|2020-03-25 14:25:00|268.4|267.8|267.3|266.7|269.3|268.7|267.2|266.6|10
1585146600000|2020-03-25 14:30:00|267.2|266.6|267.4|266.8|267.5|266.9|267.2|266.6|0
1585146900000|2020-03-25 14:35:00|267.5|266.9|267.2|266.6|267.5|266.9|267.2|266.6|3
1585147200000|2020-03-25 14:40:00|267.3|266.7|267.2|266.6|267.3|266.7|267.2|266.6|2
1585147500000|2020-03-25 14:45:00|267.3|266.7|268.6|268|268.6|268|267.3|266.7|3
1585147800000|2020-03-25 14:50:00|268.1|267.5|267.6|267|268.5|267.9|267.5|266.9|3
1585148100000|2020-03-25 14:55:00|267.7|267.1|267.7|267.1|267.7|267.1|267.7|267.1|1
1585148400000|2020-03-25 15:00:00|267.6|267|268.4|267.8|268.4|267.8|267.3|266.7|3
1585149300000|2020-03-25 15:15:00|269.1|268.5|268.6|268|269.1|268.5|268.5|267.9|3
1585149600000|2020-03-25 15:20:00|268.4|267.8|268|267.4|268.4|267.8|268|267.4|1
1585149900000|2020-03-25 15:25:00|267.9|267.3|267.9|267.3|269.2|268.6|267.9|267.3|2
1585150200000|2020-03-25 15:30:00|268|267.4|267.6|267|268|267.4|267.5|266.9|0
1585150500000|2020-03-25 15:35:00|267.8|267.2|267.9|267.3|267.9|267.3|267.5|266.9|0
1585151100000|2020-03-25 15:45:00|267.3|266.7|266.9|266.3|267.8|267.2|266.2|265.6|7
1585151400000|2020-03-25 15:50:00|266.8|266.2|266.8|266.2|266.8|266.2|266.8|266.2|0
1585151700000|2020-03-25 15:55:00|266.7|266.1|266.7|266.1|266.7|266.1|266.7|266.1|0
1585152000000|2020-03-25 16:00:00|266.8|266.2|267.5|266.9|267.6|267|266.8|266.2|1
1585152300000|2020-03-25 16:05:00|267.6|267|268.1|267.5|268.1|267.5|267.6|267|0
1585152600000|2020-03-25 16:10:00|268.2|267.6|268.1|267.5|268.4|267.8|268.1|267.5|0
1585152900000|2020-03-25 16:15:00|267.9|267.3|267.9|267.3|267.9|267.3|267.9|267.3|0
1585153200000|2020-03-25 16:20:00|267.7|267.1|267.5|266.9|267.7|267.1|267.5|266.9|1
1585153500000|2020-03-25 16:25:00|267.3|266.7|267.3|266.7|267.3|266.7|267.3|266.7|1
1585154100000|2020-03-25 16:35:00|267.4|266.8|267.5|266.9|267.5|266.9|267.3|266.7|0
1585154400000|2020-03-25 16:40:00|267.4|266.8|267.4|266.8|267.4|266.8|267|266.4|2
1585155000000|2020-03-25 16:50:00|267.5|266.9|268.1|267.5|268.1|267.5|267.5|266.9|1
1585155300000|2020-03-25 16:55:00|268.2|267.6|268.5|267.9|269.6|269|268.1|267.5|9
1585155600000|2020-03-25 17:00:00|268.3|267.7|268.3|267.7|268.3|267.7|267.9|267.3|0
1585155900000|2020-03-25 17:05:00|268.1|267.5|268.1|267.5|268.1|267.5|268.1|267.5|0
1585156500000|2020-03-25 17:15:00|268.3|267.7|268.7|268.1|268.7|268.1|268.3|267.7|2
1585156800000|2020-03-25 17:20:00|268.8|268.2|268.9|268.3|268.9|268.3|268.8|268.2|1
1585157400000|2020-03-25 17:30:00|268.5|267.9|268.2|267.6|268.5|267.9|268.2|267.6|2
1585158000000|2020-03-25 17:40:00|268.1|267.5|268.2|267.6|268.2|267.6|268|267.4|1
1585159200000|2020-03-25 18:00:00|267.7|267.1|267.8|267.2|268.1|267.5|267.5|266.9|5
1585159500000|2020-03-25 18:05:00|268.1|267.5|268.1|267.5|268.1|267.5|268.1|267.5|3
1585159800000|2020-03-25 18:10:00|267.6|267|266.3|265.7|267.8|267.2|266.2|265.6|16
1585160100000|2020-03-25 18:15:00|266.5|265.9|266.4|265.8|266.7|266.1|266.3|265.7|9
1585180800000|2020-03-26 00:00:00|266.8|266.2|266.2|265.6|266.8|266.2|266.2|265.6|1
1585181100000|2020-03-26 00:05:00|266.1|265.5|266|265.4|266.2|265.6|266|265.4|0
1585181400000|2020-03-26 00:10:00|266.4|265.8|266.1|265.5|266.4|265.8|266.1|265.5|1
1585181700000|2020-03-26 00:15:00|||||||||1
1585182300000|2020-03-26 00:25:00|266.4|265.8|266.2|265.6|266.4|265.8|266.2|265.6|0
1585183800000|2020-03-26 00:50:00|266.1|265.5|265.4|264.8|266.1|265.5|265.4|264.8|11
1585184700000|2020-03-26 01:05:00|265.2|264.6|262.9|262.3|265.2|264.6|262.7|262.1|21
1585185000000|2020-03-26 01:10:00|263.1|262.5|263.6|263|264.5|263.9|263.1|262.5|4
1585185300000|2020-03-26 01:15:00|263.7|263.1|263.7|263.1|263.7|263.1|263.7|263.1|0
1585185600000|2020-03-26 01:20:00|263|262.4|263.3|262.7|263.5|262.9|263|262.4|2
1585185900000|2020-03-26 01:25:00|263.5|262.9|263.5|262.9|263.5|262.9|263.5|262.9|0
1585187700000|2020-03-26 01:55:00|263|262.4|263|262.4|263|262.4|263|262.4|0
1585190100000|2020-03-26 02:35:00|263.5|262.9|263.5|262.9|263.5|262.9|263.5|262.9|1
1585190400000|2020-03-26 02:40:00|263|262.4|263.5|262.9|263.5|262.9|263|262.4|1
1585194900000|2020-03-26 03:55:00|263.6|263|263.6|263|263.6|263|263.6|263|0
1585204200000|2020-03-26 06:30:00|263.5|262.9|263.5|262.9|263.5|262.9|263.5|262.9|0
1585204500000|2020-03-26 06:35:00|263.6|263|263.6|263|263.6|263|263.6|263|0
1585206000000|2020-03-26 07:00:00|263.8|263.2|263.8|263.2|263.8|263.2|263.7|263.1|0
1585208400000|2020-03-26 07:40:00|263.7|263.1|263.7|263.1|263.7|263.1|263.7|263.1|0
1585209300000|2020-03-26 07:55:00|263.8|263.2|263.7|263.1|263.8|263.2|263.7|263.1|0
1585209900000|2020-03-26 08:05:00|263.3|262.7|262.7|262.1|263.4|262.8|262.7|262.1|7
1585210200000|2020-03-26 08:10:00|262.9|262.3|262.9|262.3|262.9|262.3|262.9|262.3|1
1585212900000|2020-03-26 08:55:00|263|262.4|263|262.4|263|262.4|263|262.4|0
1585213200000|2020-03-26 09:00:00|262.9|262.3|262.9|262.3|262.9|262.3|262.9|262.3|0
1585215300000|2020-03-26 09:35:00|263|262.4|263|262.4|263|262.4|263|262.4|0
1585215600000|2020-03-26 09:40:00|263.1|262.5|263.1|262.5|263.1|262.5|263.1|262.5|0
1585215900000|2020-03-26 09:45:00|263.2|262.6|263.2|262.6|263.2|262.6|263.2|262.6|1
1585216200000|2020-03-26 09:50:00|263.7|263.1|263.8|263.2|263.8|263.2|263.7|263.1|0
1585216500000|2020-03-26 09:55:00|263.7|263.1|263.7|263.1|263.7|263.1|263.7|263.1|0
1585218600000|2020-03-26 10:30:00|263.8|263.2|263.8|263.2|263.8|263.2|263.8|263.2|0
1585218900000|2020-03-26 10:35:00|263.9|263.3|263.9|263.3|263.9|263.3|263.9|263.3|0
1585219200000|2020-03-26 10:40:00|264.1|263.5|263.9|263.3|264.1|263.5|263.9|263.3|1
1585219800000|2020-03-26 10:50:00|263.6|263|263.5|262.9|263.6|263|263.5|262.9|0
1585221300000|2020-03-26 11:15:00|263.7|263.1|263.7|263.1|263.7|263.1|263.7|263.1|0
1585221900000|2020-03-26 11:25:00|263.8|263.2|263.9|263.3|263.9|263.3|263.8|263.2|0
1585229400000|2020-03-26 13:30:00|263.5|262.9|263.8|263.2|264|263.4|263.5|262.9|4
1585229700000|2020-03-26 13:35:00|263.7|263.1|262.5|261.9|263.7|263.1|261.9|261.3|8
1585230000000|2020-03-26 13:40:00|262.7|262.1|262.9|262.3|263|262.4|262.6|262|1
1585230300000|2020-03-26 13:45:00|262.8|262.2|262.9|262.3|262.9|262.3|262.8|262.2|0
1585230600000|2020-03-26 13:50:00|263|262.4|263.4|262.8|263.4|262.8|262.5|261.9|1
1585230900000|2020-03-26 13:55:00|263.7|263.1|263.1|262.5|263.8|263.2|263.1|262.5|1
1585231200000|2020-03-26 14:00:00|263|262.4|262.6|262|263|262.4|262.5|261.9|3
1585231500000|2020-03-26 14:05:00|262.3|261.7|262.3|261.7|262.3|261.7|262.3|261.7|0
1585231800000|2020-03-26 14:10:00|261.8|261.2|261.3|260.7|261.8|261.2|261.2|260.6|6
1585232100000|2020-03-26 14:15:00|260.7|260.1|259.9|259.3|260.7|260.1|259.3|258.7|17
1585232400000|2020-03-26 14:20:00|260|259.4|260.4|259.8|260.4|259.8|260|259.4|1
1585232700000|2020-03-26 14:25:00|260.5|259.9|260.6|260|260.6|260|260.5|259.9|1
1585233000000|2020-03-26 14:30:00|260.5|259.9|260.4|259.8|260.5|259.9|260.4|259.8|0
1585233300000|2020-03-26 14:35:00|260.3|259.7|260.4|259.8|260.4|259.8|260.3|259.7|0
1585233600000|2020-03-26 14:40:00|260.7|260.1|261.3|260.7|261.3|260.7|260.7|260.1|4
1585233900000|2020-03-26 14:45:00|261.2|260.6|261.6|261|261.9|261.3|261.2|260.6|8
1585234200000|2020-03-26 14:50:00|261.5|260.9|261.6|261|262.1|261.5|261.3|260.7|0
1585234500000|2020-03-26 14:55:00|261.7|261.1|261.7|261.1|262.6|262|261.5|260.9|12
1585234800000|2020-03-26 15:00:00|261.8|261.2|260.1|259.5|262.2|261.6|258.9|258.3|22
1585235100000|2020-03-26 15:05:00|259.7|259.1|260.2|259.6|260.2|259.6|259.3|258.7|1
1585235400000|2020-03-26 15:10:00|260|259.4|259.7|259.1|260.3|259.7|259.5|258.9|3
1585235700000|2020-03-26 15:15:00|260|259.4|260.3|259.7|260.4|259.8|260|259.4|3
1585236000000|2020-03-26 15:20:00|260|259.4|259.5|258.9|260|259.4|259.4|258.8|4
1585236300000|2020-03-26 15:25:00|259.6|259|259.7|259.1|259.7|259.1|259.5|258.9|12
1585236600000|2020-03-26 15:30:00|259.6|259|259|258.4|259.6|259|259|258.4|4
1585237200000|2020-03-26 15:40:00|258.3|257.7|259.3|258.7|259.3|258.7|258.3|257.7|32
1585237500000|2020-03-26 15:45:00|259.2|258.6|259.6|259|259.6|259|258.8|258.2|8
1585237800000|2020-03-26 15:50:00|259.5|258.9|260.1|259.5|260.2|259.6|259.5|258.9|2
1585238100000|2020-03-26 15:55:00|259.8|259.2|259.7|259.1|259.8|259.2|259.7|259.1|0
1585238400000|2020-03-26 16:00:00|259.8|259.2|260.3|259.7|260.4|259.8|259.7|259.1|0
1585238700000|2020-03-26 16:05:00|260.4|259.8|259.3|258.7|260.6|260|258.8|258.2|12
1585239000000|2020-03-26 16:10:00|259.4|258.8|259.9|259.3|260.4|259.8|259.4|258.8|13
1585239300000|2020-03-26 16:15:00|260|259.4|260.2|259.6|260.3|259.7|260|259.4|1
1585239600000|2020-03-26 16:20:00|260.3|259.7|260.3|259.7|260.4|259.8|260.2|259.6|4
1585239900000|2020-03-26 16:25:00|260.5|259.9|260.6|260|261.1|260.5|260.1|259.5|5
1585240200000|2020-03-26 16:30:00|260.7|260.1|260.6|260|260.7|260.1|260.6|260|0
1585240500000|2020-03-26 16:35:00|260.8|260.2|261|260.4|261.3|260.7|260.8|260.2|1
1585240800000|2020-03-26 16:40:00|261.1|260.5|260.9|260.3|261.2|260.6|260.6|260|1
1585241100000|2020-03-26 16:45:00|261|260.4|261|260.4|261.1|260.5|260.9|260.3|0
1585241400000|2020-03-26 16:50:00|261.1|260.5|261.2|260.6|261.2|260.6|261|260.4|0
1585242000000|2020-03-26 17:00:00|261.1|260.5|261.1|260.5|261.3|260.7|261.1|260.5|0
1585242600000|2020-03-26 17:10:00|260.9|260.3|261.6|261|261.8|261.2|260.9|260.3|1
1585242900000|2020-03-26 17:15:00|261.7|261.1|261.7|261.1|261.7|261.1|261.3|260.7|2
1585243200000|2020-03-26 17:20:00|261.6|261|261|260.4|261.8|261.2|260.8|260.2|3
1585243500000|2020-03-26 17:25:00|260.9|260.3|260.7|260.1|260.9|260.3|260.7|260.1|2
1585243800000|2020-03-26 17:30:00|260.4|259.8|259.6|259|260.4|259.8|259.6|259|10
1585244100000|2020-03-26 17:35:00|259.5|258.9|259.5|258.9|259.5|258.9|259.5|258.9|1
1585244400000|2020-03-26 17:40:00|259.6|259|259.6|259|259.6|259|259.6|259|0
1585244700000|2020-03-26 17:45:00|259.9|259.3|260.3|259.7|260.5|259.9|259.9|259.3|1
1585245000000|2020-03-26 17:50:00|260.4|259.8|260.4|259.8|260.4|259.8|260.4|259.8|0
1585245300000|2020-03-26 17:55:00|260.7|260.1|260.7|260.1|260.7|260.1|260.7|260.1|1
1585245600000|2020-03-26 18:00:00|260.9|260.3|261.1|260.5|261.1|260.5|260.9|260.3|1
1585245900000|2020-03-26 18:05:00|261.4|260.8|261.4|260.8|261.4|260.8|261.4|260.8|0
1585246200000|2020-03-26 18:10:00|261.5|260.9|261.9|261.3|262|261.4|261.5|260.9|1
1585246500000|2020-03-26 18:15:00|262|261.4|261.9|261.3|262|261.4|261.9|261.3|0
1585267200000|2020-03-27 00:00:00|261.3|260.7|260.8|260.2|261.8|261.2|260.5|259.9|5
1585268400000|2020-03-27 00:20:00|260.7|260.1|260.6|260|260.7|260.1|260.6|260|0
1585268700000|2020-03-27 00:25:00|260.7|260.1|261|260.4|261.3|260.7|260.7|260.1|1
1585269000000|2020-03-27 00:30:00|260.9|260.3|260.9|260.3|261|260.4|260.9|260.3|0
1585269300000|2020-03-27 00:35:00|260.8|260.2|260.6|260|260.8|260.2|260.6|260|1
1585270500000|2020-03-27 00:55:00|260.4|259.8|260.3|259.7|260.4|259.8|260.3|259.7|1
1585270800000|2020-03-27 01:00:00|261.2|260.6|261.2|260.6|261.2|260.6|261.2|260.6|3
1585271400000|2020-03-27 01:10:00|260.9|260.3|260.9|260.3|260.9|260.3|260.9|260.3|0
1585272600000|2020-03-27 01:30:00|261.2|260.6|261.4|260.8|261.4|260.8|261.2|260.6|4
1585272900000|2020-03-27 01:35:00|261.5|260.9|262|261.4|262|261.4|261.5|260.9|4
1585273200000|2020-03-27 01:40:00|262.1|261.5|262.4|261.8|262.4|261.8|262.1|261.5|0
1585273500000|2020-03-27 01:45:00|262.5|261.9|263.2|262.6|263.2|262.6|262.5|261.9|3
1585273800000|2020-03-27 01:50:00|263|262.4|265.3|264.7|265.3|264.7|263|262.4|5
1585274100000|2020-03-27 01:55:00|264.2|263.6|264.1|263.5|265.4|264.8|263.9|263.3|15
1585274400000|2020-03-27 02:00:00|264.4|263.8|264.3|263.7|264.4|263.8|264|263.4|0
1585274700000|2020-03-27 02:05:00|264.4|263.8|266.3|265.7|268.4|267.8|264.4|263.8|12
1585275300000|2020-03-27 02:15:00|266.4|265.8|266|265.4|266.4|265.8|266|265.4|0
1585275600000|2020-03-27 02:20:00|266.1|265.5|266.1|265.5|266.1|265.5|266|265.4|0
1585275900000|2020-03-27 02:25:00|266.2|265.6|266.2|265.6|266.2|265.6|266.2|265.6|0
1585276800000|2020-03-27 02:40:00|266|265.4|265.9|265.3|266|265.4|265.9|265.3|0
1585277100000|2020-03-27 02:45:00|266.9|266.3|266.6|266|266.9|266.3|266.6|266|0
1585277400000|2020-03-27 02:50:00|266.5|265.9|265.8|265.2|266.7|266.1|265.8|265.2|2
1585277700000|2020-03-27 02:55:00|265.7|265.1|265.9|265.3|266.1|265.5|265.6|265|0
1585278000000|2020-03-27 03:00:00|||||||||1
1585279800000|2020-03-27 03:30:00|265.8|265.2|265.4|264.8|265.8|265.2|265.4|264.8|2
1585280700000|2020-03-27 03:45:00|265.5|264.9|265.5|264.9|265.5|264.9|265.5|264.9|1
1585290900000|2020-03-27 06:35:00|265.6|265|265.8|265.2|265.8|265.2|265.6|265|0
1585291200000|2020-03-27 06:40:00|265.6|265|265.5|264.9|265.6|265|265.5|264.9|0
1585292400000|2020-03-27 07:00:00|265.8|265.2|266|265.4|266.2|265.6|265.5|264.9|0
1585294800000|2020-03-27 07:40:00|||||||||1
1585297200000|2020-03-27 08:20:00|265.9|265.3|265.8|265.2|265.9|265.3|265.8|265.2|0
1585299300000|2020-03-27 08:55:00|266.1|265.5|265.7|265.1|266.2|265.6|265.7|265.1|3
1585299600000|2020-03-27 09:00:00|265.8|265.2|265.8|265.2|265.8|265.2|265.8|265.2|3
1585299900000|2020-03-27 09:05:00|266|265.4|266|265.4|266|265.4|266|265.4|3
1585300200000|2020-03-27 09:10:00|266.1|265.5|265.8|265.2|266.1|265.5|265.8|265.2|1
1585300800000|2020-03-27 09:20:00|265.9|265.3|266.1|265.5|266.1|265.5|265.9|265.3|0
1585303200000|2020-03-27 10:00:00|266|265.4|266|265.4|266.1|265.5|266|265.4|0
1585305600000|2020-03-27 10:40:00|266.1|265.5|266.2|265.6|266.2|265.6|266.1|265.5|1
1585306800000|2020-03-27 11:00:00|266.8|266.2|267.2|266.6|267.2|266.6|266.8|266.2|0
1585307400000|2020-03-27 11:10:00|267.3|266.7|267.3|266.7|267.3|266.7|267.3|266.7|1
1585308000000|2020-03-27 11:20:00|267.2|266.6|267.2|266.6|267.2|266.6|267.2|266.6|2
1585308300000|2020-03-27 11:25:00|266.6|266|266.6|266|266.6|266|266.6|266|1
1585309800000|2020-03-27 11:50:00|266.8|266.2|266.9|266.3|266.9|266.3|266.8|266.2|0
1585310400000|2020-03-27 12:00:00|266.7|266.1|266.7|266.1|266.7|266.1|266.7|266.1|0
1585310700000|2020-03-27 12:05:00|266.6|266|266.8|266.2|266.8|266.2|266.6|266|1
1585311900000|2020-03-27 12:25:00|267.2|266.6|267.3|266.7|267.5|266.9|267.2|266.6|0
1585312200000|2020-03-27 12:30:00|267.2|266.6|267.2|266.6|267.2|266.6|267.2|266.6|0
1585312500000|2020-03-27 12:35:00|267.5|266.9|267.3|266.7|267.5|266.9|267.2|266.6|0
1585315800000|2020-03-27 13:30:00|266.2|265.6|268|267.4|268|267.4|266.2|265.6|7
1585316100000|2020-03-27 13:35:00|268.2|267.6|268.8|268.2|268.9|268.3|268|267.4|22
1585316400000|2020-03-27 13:40:00|268.9|268.3|268.7|268.1|268.9|268.3|268.7|268.1|1
1585316700000|2020-03-27 13:45:00|268.8|268.2|267.7|267.1|269.5|268.9|267.7|267.1|14
1585317000000|2020-03-27 13:50:00|267.8|267.2|267.8|267.2|267.8|267.2|267.8|267.2|2
1585317300000|2020-03-27 13:55:00|267.6|267|266.4|265.8|267.6|267|266.1|265.5|5
1585317600000|2020-03-27 14:00:00|266|265.4|266|265.4|266.3|265.7|265.6|265|3
1585317900000|2020-03-27 14:05:00|265.9|265.3|265.8|265.2|266|265.4|265.7|265.1|0
1585318200000|2020-03-27 14:10:00|265.6|265|265.8|265.2|265.8|265.2|265.6|265|7
1585318500000|2020-03-27 14:15:00|265.9|265.3|266.1|265.5|266.1|265.5|265.9|265.3|1
1585318800000|2020-03-27 14:20:00|266.2|265.6|265.6|265|266.2|265.6|265.6|265|0
1585319100000|2020-03-27 14:25:00|265.4|264.8|264.8|264.2|265.4|264.8|264.8|264.2|2
1585319400000|2020-03-27 14:30:00|264.9|264.3|264.9|264.3|264.9|264.3|264.9|264.3|0
1585319700000|2020-03-27 14:35:00|264.7|264.1|264.5|263.9|264.7|264.1|264.5|263.9|2
1585320000000|2020-03-27 14:40:00|264.4|263.8|263.7|263.1|264.4|263.8|263.7|263.1|15
1585320300000|2020-03-27 14:45:00|263.8|263.2|263.8|263.2|263.8|263.2|263.8|263.2|0
1585320600000|2020-03-27 14:50:00|264.1|263.5|264.2|263.6|264.2|263.6|264.1|263.5|0
1585320900000|2020-03-27 14:55:00|263.9|263.3|263.9|263.3|263.9|263.3|263.9|263.3|0
1585321200000|2020-03-27 15:00:00|264|263.4|263.8|263.2|264|263.4|263.8|263.2|0
1585321800000|2020-03-27 15:10:00|264.2|263.6|263.9|263.3|264.2|263.6|263.8|263.2|1
1585322700000|2020-03-27 15:25:00|264.2|263.6|264.2|263.6|264.2|263.6|264.2|263.6|0
1585323000000|2020-03-27 15:30:00|263.9|263.3|263.9|263.3|264|263.4|263.9|263.3|1
1585323300000|2020-03-27 15:35:00|264.2|263.6|264.5|263.9|264.5|263.9|264.2|263.6|0
1585323900000|2020-03-27 15:45:00|264.7|264.1|264.8|264.2|264.8|264.2|264.7|264.1|0
1585324200000|2020-03-27 15:50:00|264.5|263.9|264.5|263.9|264.5|263.9|264.5|263.9|0
1585324800000|2020-03-27 16:00:00|264.6|264|264.5|263.9|264.6|264|264.4|263.8|0
1585325100000|2020-03-27 16:05:00|264.6|264|264.4|263.8|264.6|264|264.4|263.8|0
1585325700000|2020-03-27 16:15:00|264.3|263.7|264.6|264|264.6|264|264.2|263.6|4
1585326600000|2020-03-27 16:30:00|264.9|264.3|265.1|264.5|265.1|264.5|264.9|264.3|0
1585326900000|2020-03-27 16:35:00|265.2|264.6|265.1|264.5|265.2|264.6|265.1|264.5|0
1585327200000|2020-03-27 16:40:00|265.2|264.6|265.5|264.9|265.8|265.2|265.2|264.6|12
1585327500000|2020-03-27 16:45:00|265.4|264.8|265.2|264.6|265.4|264.8|265.2|264.6|1
1585327800000|2020-03-27 16:50:00|265.4|264.8|265.5|264.9|265.5|264.9|265.4|264.8|1
1585328100000|2020-03-27 16:55:00|265.6|265|265.6|265|265.6|265|265.5|264.9|3
1585328400000|2020-03-27 17:00:00|265.4|264.8|265.4|264.8|265.4|264.8|265.4|264.8|0
1585328700000|2020-03-27 17:05:00|264.6|264|263.5|262.9|264.8|264.2|263.5|262.9|17
1585329300000|2020-03-27 17:15:00|262.9|262.3|263.4|262.8|263.4|262.8|262.9|262.3|7
1585329600000|2020-03-27 17:20:00|263.5|262.9|263.5|262.9|263.6|263|263.4|262.8|0
1585329900000|2020-03-27 17:25:00|263.6|263|263.5|262.9|263.6|263|263.2|262.6|3
1585330200000|2020-03-27 17:30:00|263.4|262.8|263.4|262.8|263.4|262.8|263.4|262.8|5
1585330500000|2020-03-27 17:35:00|263.2|262.6|263.1|262.5|263.2|262.6|263.1|262.5|0
1585330800000|2020-03-27 17:40:00|263.2|262.6|263.2|262.6|263.3|262.7|263.2|262.6|2
1585331100000|2020-03-27 17:45:00|263.5|262.9|263.5|262.9|263.5|262.9|263.5|262.9|1
1585331700000|2020-03-27 17:55:00|263.9|263.3|263.7|263.1|263.9|263.3|263.7|263.1|1
1585332000000|2020-03-27 18:00:00|263.8|263.2|264|263.4|264|263.4|263.8|263.2|0
1585332600000|2020-03-27 18:10:00|264.2|263.6|265|264.4|265|264.4|264.2|263.6|6
1585332900000|2020-03-27 18:15:00|264.9|264.3|265.1|264.5|265.4|264.8|264.7|264.1|0
1585526400000|2020-03-30 00:00:00|265.3|264.7|265.1|264.5|265.3|264.7|265|264.4|0
1585527300000|2020-03-30 00:15:00|264.9|264.3|265|264.4|265|264.4|264.3|263.7|2
1585527600000|2020-03-30 00:20:00|264.9|264.3|265.4|264.8|265.4|264.8|264.9|264.3|2
1585527900000|2020-03-30 00:25:00|265.2|264.6|265.3|264.7|265.3|264.7|265.1|264.5|1
1585528200000|2020-03-30 00:30:00|265.6|265|265.6|265|265.6|265|265.6|265|1
1585528800000|2020-03-30 00:40:00|265.4|264.8|265.2|264.6|265.4|264.8|265.1|264.5|0
1585529100000|2020-03-30 00:45:00|265.4|264.8|265.2|264.6|265.4|264.8|265.2|264.6|0
1585529400000|2020-03-30 00:50:00|265.4|264.8|265.4|264.8|266|265.4|265.2|264.6|1
1585529700000|2020-03-30 00:55:00|265.8|265.2|265.4|264.8|265.8|265.2|265.4|264.8|0
1585530300000|2020-03-30 01:05:00|266.3|265.7|266.3|265.7|266.3|265.7|266.3|265.7|1
1585530600000|2020-03-30 01:10:00|265.4|264.8|265.4|264.8|265.4|264.8|265.4|264.8|0
1585531200000|2020-03-30 01:20:00|266.7|266.1|266.2|265.6|266.7|266.1|266.2|265.6|1
1585531800000|2020-03-30 01:30:00|266.8|266.2|266.3|265.7|267.2|266.6|266.2|265.6|2
1585532100000|2020-03-30 01:35:00|266.9|266.3|266.3|265.7|267.2|266.6|266.3|265.7|0
1585532700000|2020-03-30 01:45:00|267.1|266.5|266.4|265.8|267.3|266.7|266.4|265.8|2
1585533900000|2020-03-30 02:05:00|267.3|266.7|266.4|265.8|267.3|266.7|266.4|265.8|0
1585534200000|2020-03-30 02:10:00|267.1|266.5|266.4|265.8|267.3|266.7|266.4|265.8|2
1585534500000|2020-03-30 02:15:00|267.3|266.7|266.4|265.8|267.3|266.7|266.4|265.8|0
1585535100000|2020-03-30 02:25:00|||||||||8
1585535700000|2020-03-30 02:35:00|266.7|266.1|266.8|266.2|266.8|266.2|266.7|266.1|0
1585536000000|2020-03-30 02:40:00|266.7|266.1|266.9|266.3|266.9|266.3|266.7|266.1|0
1585536600000|2020-03-30 02:50:00|267.1|266.5|267.1|266.5|267.1|266.5|267.1|266.5|0
1585536900000|2020-03-30 02:55:00|267.3|266.7|268.4|267.8|268.4|267.8|267.3|266.7|2
1585538100000|2020-03-30 03:15:00|268.5|267.9|268.4|267.8|268.5|267.9|268.4|267.8|1
1585538400000|2020-03-30 03:20:00|268.5|267.9|268.5|267.9|268.5|267.9|268.5|267.9|0
1585538700000|2020-03-30 03:25:00|268.3|267.7|268.5|267.9|268.5|267.9|268.3|267.7|1
1585539900000|2020-03-30 03:45:00|268.4|267.8|268.5|267.9|268.5|267.9|268.4|267.8|0
1585541100000|2020-03-30 04:05:00|268.4|267.8|268.5|267.9|268.5|267.9|268.4|267.8|0
1585541400000|2020-03-30 04:10:00|268.4|267.8|268.5|267.9|268.5|267.9|268.4|267.8|0
1585542300000|2020-03-30 04:25:00|268.4|267.8|268.4|267.8|268.4|267.8|268.4|267.8|0
1585542600000|2020-03-30 04:30:00|268.3|267.7|268.4|267.8|268.4|267.8|268.3|267.7|0
1585543800000|2020-03-30 04:50:00|268.3|267.7|268.4|267.8|268.4|267.8|268.3|267.7|0
1585544100000|2020-03-30 04:55:00|268.5|267.9|268.5|267.9|268.5|267.9|268.5|267.9|0
1585544700000|2020-03-30 05:05:00|268.3|267.7|268.5|267.9|268.5|267.9|268.3|267.7|1
1585546800000|2020-03-30 05:40:00|268.6|268|268.6|268|268.6|268|268.6|268|0
1585547700000|2020-03-30 05:55:00|268.9|268.3|268.9|268.3|268.9|268.3|268.9|268.3|3
1585548000000|2020-03-30 06:00:00|269|268.4|269|268.4|269|268.4|269|268.4|0
1585548600000|2020-03-30 06:10:00|269.2|268.6|269.2|268.6|269.2|268.6|269.2|268.6|2
1585549200000|2020-03-30 06:20:00|||||||||2
1585550100000|2020-03-30 06:35:00|269.1|268.5|269.1|268.5|269.1|268.5|269.1|268.5|1
1585551900000|2020-03-30 07:05:00|268.9|268.3|268.6|268|268.9|268.3|268.6|268|0
1585552500000|2020-03-30 07:15:00|268.4|267.8|268.4|267.8|268.4|267.8|268.4|267.8|0
1585553700000|2020-03-30 07:35:00|267.7|267.1|267.7|267.1|267.7|267.1|267.7|267.1|2
1585555200000|2020-03-30 08:00:00|268|267.4|268|267.4|268|267.4|268|267.4|1
1585555500000|2020-03-30 08:05:00|268.1|267.5|268.1|267.5|268.2|267.6|268.1|267.5|0
1585555800000|2020-03-30 08:10:00|268|267.4|267.9|267.3|268|267.4|267.9|267.3|0
1585556100000|2020-03-30 08:15:00|267.8|267.2|267.8|267.2|267.8|267.2|267.8|267.2|0
1585556400000|2020-03-30 08:20:00|267.6|267|267.6|267|267.6|267|267.6|267|0
1585556700000|2020-03-30 08:25:00|267.5|266.9|267.7|267.1|267.8|267.2|267.4|266.8|1
1585557900000|2020-03-30 08:45:00|267.6|267|267.6|267|267.6|267|267.6|267|0
1585558200000|2020-03-30 08:50:00|267.5|266.9|267.5|266.9|267.5|266.9|267.5|266.9|0
1585558500000|2020-03-30 08:55:00|267.4|266.8|267.4|266.8|267.4|266.8|267.4|266.8|0
1585558800000|2020-03-30 09:00:00|267.3|266.7|267.9|267.3|268|267.4|267.3|266.7|2
1585563000000|2020-03-30 10:10:00|267.6|267|267.5|266.9|267.6|267|267.5|266.9|1
1585564200000|2020-03-30 10:30:00|267.4|266.8|267.3|266.7|267.4|266.8|267.3|266.7|0
1585565700000|2020-03-30 10:55:00|266.5|265.9|266.5|265.9|266.5|265.9|266.5|265.9|1
1585566000000|2020-03-30 11:00:00|267.1|266.5|267.2|266.6|267.2|266.6|267.1|266.5|1
1585566600000|2020-03-30 11:10:00|267.1|266.5|267.1|266.5|267.1|266.5|267.1|266.5|0
1585567500000|2020-03-30 11:25:00|266.9|266.3|266.8|266.2|266.9|266.3|266.8|266.2|0
1585569600000|2020-03-30 12:00:00|266.5|265.9|266.3|265.7|266.5|265.9|266.3|265.7|0
1585571100000|2020-03-30 12:25:00|266.5|265.9|266.5|265.9|266.5|265.9|266.5|265.9|2
1585571400000|2020-03-30 12:30:00|266.6|266|266.6|266|266.6|266|266.6|266|1
1585571700000|2020-03-30 12:35:00|267.2|266.6|267.2|266.6|267.2|266.6|267.2|266.6|3
1585575000000|2020-03-30 13:30:00|267.6|267|267.8|267.2|267.8|267.2|267.6|267|6
1585575300000|2020-03-30 13:35:00|267.7|267.1|267.1|266.5|267.8|267.2|266.5|265.9|2
1585575600000|2020-03-30 13:40:00|267.2|266.6|267.7|267.1|267.9|267.3|267.2|266.6|5
1585575900000|2020-03-30 13:45:00|267.8|267.2|267.7|267.1|267.9|267.3|267.7|267.1|6
1585576200000|2020-03-30 13:50:00|267.6|267|267.2|266.6|267.6|267|267.2|266.6|2
1585576500000|2020-03-30 13:55:00|267.4|266.8|267.2|266.6|267.4|266.8|267.2|266.6|1
1585576800000|2020-03-30 14:00:00|267.1|266.5|266.3|265.7|267.2|266.6|266.3|265.7|2
1585577100000|2020-03-30 14:05:00|266.5|265.9|266.4|265.8|266.6|266|266.4|265.8|0
1585577400000|2020-03-30 14:10:00|266.2|265.6|266.1|265.5|266.6|266|265.9|265.3|1
1585577700000|2020-03-30 14:15:00|266.5|265.9|266.4|265.8|266.5|265.9|266.4|265.8|0
1585578000000|2020-03-30 14:20:00|266.3|265.7|266.3|265.7|266.3|265.7|266.3|265.7|0
1585578300000|2020-03-30 14:25:00|265.8|265.2|265.8|265.2|265.8|265.2|265.8|265.2|1
1585578600000|2020-03-30 14:30:00|265.7|265.1|265|264.4|265.7|265.1|265|264.4|4
1585578900000|2020-03-30 14:35:00|264.9|264.3|265|264.4|265|264.4|264.9|264.3|0
1585579200000|2020-03-30 14:40:00|265.5|264.9|265.4|264.8|265.7|265.1|265.3|264.7|3
1585579500000|2020-03-30 14:45:00|265|264.4|265|264.4|265|264.4|265|264.4|1
1585579800000|2020-03-30 14:50:00|264.9|264.3|264.8|264.2|264.9|264.3|264.8|264.2|0
1585580100000|2020-03-30 14:55:00|264.7|264.1|264.7|264.1|264.7|264.1|264.7|264.1|2
1585580400000|2020-03-30 15:00:00|264.6|264|264.4|263.8|264.6|264|264.4|263.8|0
1585580700000|2020-03-30 15:05:00|262|261.4|263.6|263|263.6|263|261.9|261.3|32
1585581000000|2020-03-30 15:10:00|262.9|262.3|263.1|262.5|263.4|262.8|262.9|262.3|2
1585581300000|2020-03-30 15:15:00|262.7|262.1|262.6|262|262.7|262.1|262.6|262|1
1585581900000|2020-03-30 15:25:00|262.5|261.9|262.7|262.1|262.7|262.1|262.3|261.7|2
1585582500000|2020-03-30 15:35:00|262.6|262|263.3|262.7|263.3|262.7|262.6|262|3
1585583400000|2020-03-30 15:50:00|263.2|262.6|263.3|262.7|263.3|262.7|263.2|262.6|0
1585584000000|2020-03-30 16:00:00|263.4|262.8|264.1|263.5|264.1|263.5|263.4|262.8|0
1585584600000|2020-03-30 16:10:00|||||||||1
1585584900000|2020-03-30 16:15:00|264.3|263.7|264.4|263.8|265.1|264.5|264.2|263.6|4
1585585500000|2020-03-30 16:25:00|264.6|264|264.6|264|264.6|264|264.6|264|1
1585586400000|2020-03-30 16:40:00|264.5|263.9|263.9|263.3|264.5|263.9|263.8|263.2|3
1585586700000|2020-03-30 16:45:00|264.1|263.5|264.1|263.5|264.1|263.5|264.1|263.5|0
1585587600000|2020-03-30 17:00:00|263.7|263.1|263.7|263.1|263.7|263.1|263.7|263.1|2
1585587900000|2020-03-30 17:05:00|263.2|262.6|262.7|262.1|263.2|262.6|262.6|262|3
1585588200000|2020-03-30 17:10:00|263|262.4|262.8|262.2|263|262.4|262.7|262.1|0
1585588500000|2020-03-30 17:15:00|263.4|262.8|263.7|263.1|264.2|263.6|263.4|262.8|2
1585588800000|2020-03-30 17:20:00|263.5|262.9|263.5|262.9|263.5|262.9|263.5|262.9|1
1585589100000|2020-03-30 17:25:00|263.6|263|263.7|263.1|263.7|263.1|263.6|263|0
1585589700000|2020-03-30 17:35:00|263.6|263|263.7|263.1|263.7|263.1|263.6|263|1
1585590000000|2020-03-30 17:40:00|263.9|263.3|263.6|263|264.3|263.7|263.6|263|2
1585590300000|2020-03-30 17:45:00|264.2|263.6|264.1|263.5|264.2|263.6|264.1|263.5|2
1585590600000|2020-03-30 17:50:00|263.6|263|263.6|263|263.6|263|263.6|263|1
1585590900000|2020-03-30 17:55:00|263.7|263.1|264.1|263.5|264.2|263.6|263.5|262.9|2
1585591200000|2020-03-30 18:00:00|264.2|263.6|264.2|263.6|264.2|263.6|264|263.4|5
1585591500000|2020-03-30 18:05:00|264.3|263.7|264.4|263.8|264.6|264|264.3|263.7|7
1585591800000|2020-03-30 18:10:00|264.1|263.5|262.7|262.1|264.1|263.5|262.1|261.5|109
1585592100000|2020-03-30 18:15:00|262.5|261.9|262.6|262|262.7|262.1|262.3|261.7|8
1585612800000|2020-03-31 00:00:00|261.8|261.2|261.8|261.2|262|261.4|261.7|261.1|4
1585613100000|2020-03-31 00:05:00|261.6|261|261.5|260.9|261.6|261|261.5|260.9|9
1585613400000|2020-03-31 00:10:00|261.6|261|261.5|260.9|261.6|261|261.5|260.9|0
1585613700000|2020-03-31 00:15:00|261.6|261|261.6|261|261.6|261|261.6|261|0
1585614000000|2020-03-31 00:20:00|261.5|260.9|261.5|260.9|261.5|260.9|261.5|260.9|0
1585614600000|2020-03-31 00:30:00|261.4|260.8|261.4|260.8|261.4|260.8|261.4|260.8|1
1585614900000|2020-03-31 00:35:00|261.5|260.9|261.5|260.9|261.6|261|261.5|260.9|0
1585616100000|2020-03-31 00:55:00|261.9|261.3|261.9|261.3|261.9|261.3|261.9|261.3|1
1585619400000|2020-03-31 01:50:00|261.6|261|261.6|261|261.6|261|261.6|261|2
1585620000000|2020-03-31 02:00:00|261.4|260.8|261.4|260.8|261.4|260.8|261.4|260.8|0
1585623000000|2020-03-31 02:50:00|261.5|260.9|261.5|260.9|261.5|260.9|261.5|260.9|0
1585623300000|2020-03-31 02:55:00|261.6|261|261.6|261|261.6|261|261.5|260.9|1
1585623600000|2020-03-31 03:00:00|261.5|260.9|261.5|260.9|261.5|260.9|261.5|260.9|0
1585625400000|2020-03-31 03:30:00|261.6|261|261.6|261|261.6|261|261.6|261|0
1585625700000|2020-03-31 03:35:00|261.5|260.9|261.5|260.9|261.5|260.9|261.5|260.9|0
1585629600000|2020-03-31 04:40:00|261.6|261|261.6|261|261.6|261|261.6|261|1
1585630800000|2020-03-31 05:00:00|261.5|260.9|261.4|260.8|261.5|260.9|261.4|260.8|0
1585632600000|2020-03-31 05:30:00|261.5|260.9|261.5|260.9|261.5|260.9|261.5|260.9|1
1585639200000|2020-03-31 07:20:00|||||||||1
1585639500000|2020-03-31 07:25:00|261.6|261|261.6|261|261.6|261|261.6|261|0
1585641000000|2020-03-31 07:50:00|||||||||1
1585641600000|2020-03-31 08:00:00|||||||||3
1585641900000|2020-03-31 08:05:00|||||||||1
1585645500000|2020-03-31 09:05:00|||||||||1
1585648200000|2020-03-31 09:50:00|259.9|259.3|258.4|257.8|260.2|259.6|258.4|257.8|20
1585650300000|2020-03-31 10:25:00|258.5|257.9|258.5|257.9|258.5|257.9|258.4|257.8|0
1585650600000|2020-03-31 10:30:00|258.8|258.2|258.9|258.3|258.9|258.3|258.8|258.2|2
1585653900000|2020-03-31 11:25:00|259|258.4|259|258.4|259|258.4|259|258.4|1
1585654800000|2020-03-31 11:40:00|258.8|258.2|258.8|258.2|258.8|258.2|258.8|258.2|1
1585655700000|2020-03-31 11:55:00|258.9|258.3|258.9|258.3|258.9|258.3|258.9|258.3|0
1585657800000|2020-03-31 12:30:00|259|258.4|259|258.4|259|258.4|259|258.4|0
1585658400000|2020-03-31 12:40:00|258.9|258.3|259|258.4|259|258.4|258.9|258.3|0
1585661400000|2020-03-31 13:30:00|258.9|258.3|259.2|258.6|259.2|258.6|258.7|258.1|7
1585661700000|2020-03-31 13:35:00|259.3|258.7|259.2|258.6|259.4|258.8|258.9|258.3|5
1585662000000|2020-03-31 13:40:00|259|258.4|259.4|258.8|259.4|258.8|258.8|258.2|4
1585662300000|2020-03-31 13:45:00|259.3|258.7|259.4|258.8|259.4|258.8|259.3|258.7|4
1585662600000|2020-03-31 13:50:00|259.5|258.9|259.6|259|259.6|259|259.5|258.9|0
1585662900000|2020-03-31 13:55:00|260.7|260.1|260.9|260.3|260.9|260.3|260.7|260.1|8
1585663200000|2020-03-31 14:00:00|261.3|260.7|261.7|261.1|261.7|261.1|261.3|260.7|2
1585663500000|2020-03-31 14:05:00|261.2|260.6|261.2|260.6|261.7|261.1|260.9|260.3|2
1585663800000|2020-03-31 14:10:00|261.4|260.8|261.4|260.8|261.5|260.9|261.4|260.8|0
1585664700000|2020-03-31 14:25:00|261.2|260.6|261.5|260.9|261.5|260.9|261.2|260.6|3
1585666800000|2020-03-31 15:00:00|261.6|261|261.9|261.3|261.9|261.3|261.6|261|2
1585667100000|2020-03-31 15:05:00|||||||||3
1585667400000|2020-03-31 15:10:00|262.6|262|263.4|262.8|264.3|263.7|262.6|262|8
1585667700000|2020-03-31 15:15:00|263.7|263.1|264.2|263.6|264.2|263.6|263.7|263.1|3
1585668000000|2020-03-31 15:20:00|264.3|263.7|264.3|263.7|264.3|263.7|264.3|263.7|0
1585668300000|2020-03-31 15:25:00|264.7|264.1|264.8|264.2|264.9|264.3|264.6|264|0
1585668600000|2020-03-31 15:30:00|264.7|264.1|264.4|263.8|265|264.4|264.4|263.8|1
1585668900000|2020-03-31 15:35:00|264.3|263.7|264.3|263.7|264.3|263.7|264.3|263.7|0
1585669200000|2020-03-31 15:40:00|264.2|263.6|264.2|263.6|264.2|263.6|264.2|263.6|1
1585669800000|2020-03-31 15:50:00|264.3|263.7|264.3|263.7|264.3|263.7|264.3|263.7|0
1585670100000|2020-03-31 15:55:00|264.2|263.6|264.2|263.6|264.2|263.6|264.2|263.6|0
1585670400000|2020-03-31 16:00:00|264.3|263.7|263.7|263.1|264.4|263.8|262.7|262.1|10
1585670700000|2020-03-31 16:05:00|263.4|262.8|262.9|262.3|263.9|263.3|262.2|261.6|12
1585671300000|2020-03-31 16:15:00|262.8|262.2|262.8|262.2|262.8|262.2|262.8|262.2|0
1585671600000|2020-03-31 16:20:00|263|262.4|265.7|265.1|266|265.4|263|262.4|21
1585671900000|2020-03-31 16:25:00|265.9|265.3|265.8|265.2|266.2|265.6|265.3|264.7|0
1585672200000|2020-03-31 16:30:00|266|265.4|265.5|264.9|266.1|265.5|265.5|264.9|0
1585672500000|2020-03-31 16:35:00|265.6|265|265.4|264.8|265.8|265.2|265.1|264.5|3
1585672800000|2020-03-31 16:40:00|265.1|264.5|265.2|264.6|265.3|264.7|264.8|264.2|3
1585673100000|2020-03-31 16:45:00|265.3|264.7|265.4|264.8|265.4|264.8|265.3|264.7|1
1585674000000|2020-03-31 17:00:00|265.7|265.1|265.9|265.3|266.4|265.8|265.7|265.1|2
1585674300000|2020-03-31 17:05:00|266|265.4|266.2|265.6|266.4|265.8|266|265.4|1
1585674600000|2020-03-31 17:10:00|266.3|265.7|266.8|266.2|267.1|266.5|266.2|265.6|4
1585674900000|2020-03-31 17:15:00|266.7|266.1|265.9|265.3|266.7|266.1|265.4|264.8|3
1585675500000|2020-03-31 17:25:00|||||||||5
1585676400000|2020-03-31 17:40:00|265.6|265|266.5|265.9|266.5|265.9|265.5|264.9|1
1585676700000|2020-03-31 17:45:00|266.4|265.8|266.4|265.8|266.4|265.8|266.1|265.5|2
1585677000000|2020-03-31 17:50:00|266.5|265.9|266.6|266|266.7|266.1|266.4|265.8|2
1585677300000|2020-03-31 17:55:00|266.4|265.8|265.5|264.9|266.4|265.8|265.4|264.8|8
1585677900000|2020-03-31 18:05:00|265.4|264.8|265.3|264.7|265.6|265|265.3|264.7|3
1585678200000|2020-03-31 18:10:00|265.4|264.8|265.6|265|266.3|265.7|265.3|264.7|115
1585678500000|2020-03-31 18:15:00|265.5|264.9|265.5|264.9|265.7|265.1|265.3|264.7|4
1585699200000|2020-04-01 00:00:00|266.5|265.9|266.1|265.5|266.5|265.9|266.1|265.5|0
1585699500000|2020-04-01 00:05:00|265.9|265.3|265.9|265.3|265.9|265.3|265.9|265.3|0
1585700100000|2020-04-01 00:15:00|266|265.4|266|265.4|266|265.4|266|265.4|0
1585700700000|2020-04-01 00:25:00|265.9|265.3|265.7|265.1|265.9|265.3|265.7|265.1|0
1585701000000|2020-04-01 00:30:00|265.9|265.3|265.9|265.3|265.9|265.3|265.9|265.3|0
1585701600000|2020-04-01 00:40:00|265.5|264.9|265.5|264.9|265.5|264.9|265.5|264.9|0
1585701900000|2020-04-01 00:45:00|265.8|265.2|265.8|265.2|265.8|265.2|265.8|265.2|0
1585706100000|2020-04-01 01:55:00|265.7|265.1|265.6|265|265.8|265.2|265.6|265|0
1585706400000|2020-04-01 02:00:00|265.5|264.9|265.5|264.9|265.6|265|265.4|264.8|0
1585706700000|2020-04-01 02:05:00|265.6|265|265.8|265.2|266|265.4|265.4|264.8|1
1585707000000|2020-04-01 02:10:00|265.7|265.1|265.5|264.9|265.7|265.1|265.4|264.8|1
1585724100000|2020-04-01 06:55:00|265.1|264.5|264.9|264.3|265.1|264.5|264.9|264.3|3
1585724400000|2020-04-01 07:00:00|264.8|264.2|264.6|264|264.8|264.2|264.6|264|8
1585724700000|2020-04-01 07:05:00|264.4|263.8|263.4|262.8|264.4|263.8|263.4|262.8|1
1585725000000|2020-04-01 07:10:00|263.7|263.1|263.7|263.1|263.8|263.2|263.7|263.1|4
1585725300000|2020-04-01 07:15:00|263.9|263.3|263.9|263.3|263.9|263.3|263.9|263.3|0
1585725600000|2020-04-01 07:20:00|264.1|263.5|264|263.4|264.1|263.5|264|263.4|0
1585725900000|2020-04-01 07:25:00|264.1|263.5|264|263.4|264.1|263.5|264|263.4|0
1585726800000|2020-04-01 07:40:00|264.1|263.5|264.8|264.2|264.8|264.2|264.1|263.5|0
1585727400000|2020-04-01 07:50:00|264.7|264.1|264.7|264.1|264.7|264.1|264.7|264.1|0
1585727700000|2020-04-01 07:55:00|264.5|263.9|264.5|263.9|264.5|263.9|264.5|263.9|0
1585728300000|2020-04-01 08:05:00|264.3|263.7|264.3|263.7|264.3|263.7|264.3|263.7|0
1585729500000|2020-04-01 08:25:00|264|263.4|264|263.4|264|263.4|264|263.4|0
1585729800000|2020-04-01 08:30:00|264.2|263.6|264.1|263.5|264.3|263.7|264.1|263.5|2
1585730700000|2020-04-01 08:45:00|264.3|263.7|264.3|263.7|264.3|263.7|264.3|263.7|0
1585733700000|2020-04-01 09:35:00|264.5|263.9|264.5|263.9|264.5|263.9|264.5|263.9|0
1585734000000|2020-04-01 09:40:00|264.8|264.2|264.8|264.2|264.8|264.2|264.8|264.2|0
1585735800000|2020-04-01 10:10:00|264.9|264.3|264.9|264.3|264.9|264.3|264.9|264.3|0
1585736100000|2020-04-01 10:15:00|264.5|263.9|265.1|264.5|265.1|264.5|264.5|263.9|0
1585737000000|2020-04-01 10:30:00|265.2|264.6|265.2|264.6|265.2|264.6|265.2|264.6|1
1585737300000|2020-04-01 10:35:00|265.9|265.3|266|265.4|266|265.4|265.9|265.3|3
1585737600000|2020-04-01 10:40:00|265.9|265.3|266|265.4|266|265.4|265.9|265.3|0
1585737900000|2020-04-01 10:45:00|265.9|265.3|265.9|265.3|265.9|265.3|265.9|265.3|0
1585738200000|2020-04-01 10:50:00|265.8|265.2|265.8|265.2|265.9|265.3|265.8|265.2|0
1585738500000|2020-04-01 10:55:00|265.5|264.9|265.6|265|265.6|265|265.5|264.9|1
1585739400000|2020-04-01 11:10:00|265.4|264.8|265.5|264.9|265.5|264.9|265.4|264.8|0
1585740000000|2020-04-01 11:20:00|265.6|265|265.5|264.9|265.6|265|265.5|264.9|0
1585740300000|2020-04-01 11:25:00|265.6|265|265.6|265|265.6|265|265.5|264.9|0
1585740600000|2020-04-01 11:30:00|265.5|264.9|265.6|265|265.6|265|265.5|264.9|0
1585740900000|2020-04-01 11:35:00|265.1|264.5|265.1|264.5|265.1|264.5|265.1|264.5|0
1585742100000|2020-04-01 11:55:00|264.9|264.3|265|264.4|265|264.4|264.9|264.3|0
1585743600000|2020-04-01 12:20:00|264.9|264.3|264.9|264.3|264.9|264.3|264.9|264.3|1
1585744200000|2020-04-01 12:30:00|264.7|264.1|264.6|264|264.7|264.1|264.6|264|1
1585744800000|2020-04-01 12:40:00|264|263.4|263.2|262.6|264|263.4|263.2|262.6|0
1585747800000|2020-04-01 13:30:00|263.1|262.5|263|262.4|263.1|262.5|262|261.4|19
1585748100000|2020-04-01 13:35:00|262.9|262.3|262.9|262.3|262.9|262.3|262.1|261.5|1
1585748400000|2020-04-01 13:40:00|262.8|262.2|263|262.4|263|262.4|262.4|261.8|1
1585749300000|2020-04-01 13:55:00|262.9|262.3|262.2|261.6|262.9|262.3|262.2|261.6|3
1585749600000|2020-04-01 14:00:00|262.3|261.7|262.2|261.6|262.3|261.7|262|261.4|3
1585749900000|2020-04-01 14:05:00|262.3|261.7|262.7|262.1|263.1|262.5|262.3|261.7|0
1585750200000|2020-04-01 14:10:00|262.5|261.9|262.1|261.5|262.5|261.9|262.1|261.5|0
1585750500000|2020-04-01 14:15:00|262.4|261.8|262.7|262.1|262.7|262.1|262.4|261.8|0
1585750800000|2020-04-01 14:20:00|262.6|262|262.8|262.2|263|262.4|261.9|261.3|5
1585751100000|2020-04-01 14:25:00|262.7|262.1|262.1|261.5|262.7|262.1|261.9|261.3|9
1585751400000|2020-04-01 14:30:00|262|261.4|260.2|259.6|262|261.4|260.2|259.6|34
1585751700000|2020-04-01 14:35:00|260.5|259.9|261.8|261.2|261.8|261.2|260.4|259.8|7
1585752000000|2020-04-01 14:40:00|262.4|261.8|262.1|261.5|262.4|261.8|261.9|261.3|3
1585752300000|2020-04-01 14:45:00|262|261.4|262|261.4|262.2|261.6|262|261.4|0
1585752600000|2020-04-01 14:50:00|262.1|261.5|262.1|261.5|262.1|261.5|262.1|261.5|0
1585752900000|2020-04-01 14:55:00|262|261.4|261.8|261.2|262|261.4|261.8|261.2|0
1585753500000|2020-04-01 15:05:00|261.6|261|261.6|261|261.6|261|261.6|261|0
1585754100000|2020-04-01 15:15:00|261.5|260.9|261.4|260.8|261.5|260.9|261.1|260.5|18
1585754400000|2020-04-01 15:20:00|261.6|261|261.4|260.8|261.7|261.1|261.4|260.8|2
1585754700000|2020-04-01 15:25:00|261.3|260.7|261.3|260.7|261.4|260.8|261.3|260.7|4
1585755900000|2020-04-01 15:45:00|261.2|260.6|261.2|260.6|261.2|260.6|261.2|260.6|1
1585756500000|2020-04-01 15:55:00|261.4|260.8|261.3|260.7|261.4|260.8|261.3|260.7|3
1585756800000|2020-04-01 16:00:00|261.2|260.6|261.4|260.8|261.4|260.8|261.2|260.6|0
1585757400000|2020-04-01 16:10:00|261.2|260.6|261.1|260.5|261.2|260.6|261.1|260.5|2
1585758300000|2020-04-01 16:25:00|261.2|260.6|261.1|260.5|261.3|260.7|260.6|260|18
1585758600000|2020-04-01 16:30:00|261.2|260.6|261.2|260.6|261.6|261|261.1|260.5|1
1585758900000|2020-04-01 16:35:00|261.1|260.5|261.4|260.8|261.6|261|260.9|260.3|1
1585759200000|2020-04-01 16:40:00|261.6|261|261.6|261|261.6|261|261.5|260.9|0
1585759500000|2020-04-01 16:45:00|261.5|260.9|261.5|260.9|261.7|261.1|261.5|260.9|1
1585759800000|2020-04-01 16:50:00|261.4|260.8|261.6|261|261.6|261|261.4|260.8|2
1585760100000|2020-04-01 16:55:00|261.4|260.8|261.1|260.5|261.4|260.8|261|260.4|12
1585760700000|2020-04-01 17:05:00|261.3|260.7|261.5|260.9|261.6|261|261.3|260.7|0
1585761000000|2020-04-01 17:10:00|||||||||1
1585761600000|2020-04-01 17:20:00|261.6|261|261.7|261.1|261.7|261.1|261.5|260.9|1
1585761900000|2020-04-01 17:25:00|261.6|261|261.5|260.9|261.6|261|261.5|260.9|5
1585762200000|2020-04-01 17:30:00|261.9|261.3|261.9|261.3|261.9|261.3|261.9|261.3|1
1585762500000|2020-04-01 17:35:00|261.7|261.1|261.6|261|261.7|261.1|261.6|261|1
1585762800000|2020-04-01 17:40:00|261.7|261.1|261.5|260.9|261.7|261.1|261.2|260.6|8
1585763400000|2020-04-01 17:50:00|261.4|260.8|261.4|260.8|261.5|260.9|261.4|260.8|0
1585763700000|2020-04-01 17:55:00|||||||||1
1585764000000|2020-04-01 18:00:00|261.3|260.7|261.5|260.9|261.5|260.9|261.3|260.7|1
1585764300000|2020-04-01 18:05:00|261.3|260.7|261.4|260.8|261.4|260.8|261.2|260.6|9
1585764600000|2020-04-01 18:10:00|261.5|260.9|261.6|261|261.7|261.1|261.4|260.8|102
1585764900000|2020-04-01 18:15:00|261.5|260.9|261.9|261.3|262.1|261.5|261.5|260.9|4
1585785900000|2020-04-02 00:05:00|261.5|260.9|261.5|260.9|261.5|260.9|261.5|260.9|0
1585786800000|2020-04-02 00:20:00|261.4|260.8|261.2|260.6|261.4|260.8|261.2|260.6|2
1585788900000|2020-04-02 00:55:00|260.7|260.1|261|260.4|261|260.4|260.7|260.1|2
1585789200000|2020-04-02 01:00:00|260.9|260.3|260.9|260.3|260.9|260.3|260.9|260.3|0
1585790400000|2020-04-02 01:20:00|261|260.4|261|260.4|261|260.4|261|260.4|0
1585790700000|2020-04-02 01:25:00|260.9|260.3|261|260.4|261|260.4|260.9|260.3|0
1585791000000|2020-04-02 01:30:00|260.9|260.3|260.9|260.3|260.9|260.3|260.9|260.3|0
1585792500000|2020-04-02 01:55:00|261|260.4|261|260.4|261|260.4|261|260.4|0
1585793100000|2020-04-02 02:05:00|261.3|260.7|261.6|261|261.6|261|261.3|260.7|0
1585794000000|2020-04-02 02:20:00|261.5|260.9|261.5|260.9|261.5|260.9|261.3|260.7|0
1585794300000|2020-04-02 02:25:00|261.8|261.2|261.7|261.1|262|261.4|261.7|261.1|1
1585794600000|2020-04-02 02:30:00|262.6|262|263|262.4|263.2|262.6|262.6|262|11
1585795800000|2020-04-02 02:50:00|263.1|262.5|263.1|262.5|263.1|262.5|263|262.4|0
1585796100000|2020-04-02 02:55:00|263|262.4|263|262.4|263.1|262.5|263|262.4|0
1585796400000|2020-04-02 03:00:00|263.1|262.5|263|262.4|263.1|262.5|263|262.4|0
1585796700000|2020-04-02 03:05:00|262.9|262.3|262.9|262.3|262.9|262.3|262.9|262.3|0
1585797000000|2020-04-02 03:10:00|263|262.4|263|262.4|263|262.4|262.9|262.3|0
1585797600000|2020-04-02 03:20:00|263.1|262.5|263|262.4|263.1|262.5|263|262.4|0
1585799400000|2020-04-02 03:50:00|263.1|262.5|263|262.4|263.1|262.5|263|262.4|0
1585805400000|2020-04-02 05:30:00|263.1|262.5|263.1|262.5|263.1|262.5|263.1|262.5|0
1585806300000|2020-04-02 05:45:00|||||||||1
1585807200000|2020-04-02 06:00:00|263|262.4|263|262.4|263|262.4|263|262.4|0
1585808700000|2020-04-02 06:25:00|262.9|262.3|263|262.4|263|262.4|262.9|262.3|0
1585810200000|2020-04-02 06:50:00|||||||||2
1585814100000|2020-04-02 07:55:00|263.1|262.5|263.1|262.5|263.1|262.5|263.1|262.5|0
1585814400000|2020-04-02 08:00:00|263.2|262.6|263.3|262.7|263.3|262.7|263.2|262.6|0
1585814700000|2020-04-02 08:05:00|263.2|262.6|263.3|262.7|263.3|262.7|263.2|262.6|0
1585816500000|2020-04-02 08:35:00|262.9|262.3|262.9|262.3|262.9|262.3|262.9|262.3|1
1585817700000|2020-04-02 08:55:00|262.8|262.2|262.8|262.2|262.8|262.2|262.8|262.2|0
1585818300000|2020-04-02 09:05:00|262.9|262.3|262.9|262.3|262.9|262.3|262.8|262.2|0
1585818600000|2020-04-02 09:10:00|262.8|262.2|262.8|262.2|262.8|262.2|262.8|262.2|0
1585820100000|2020-04-02 09:35:00|262.7|262.1|262.4|261.8|262.7|262.1|262.3|261.7|0
1585821600000|2020-04-02 10:00:00|262.3|261.7|262.1|261.5|262.3|261.7|262.1|261.5|0
1585824600000|2020-04-02 10:50:00|262.8|262.2|262.8|262.2|262.8|262.2|262.8|262.2|1
1585824900000|2020-04-02 10:55:00|262.6|262|262.6|262|262.6|262|262.6|262|0
1585825200000|2020-04-02 11:00:00|262.5|261.9|262.5|261.9|262.6|262|262.5|261.9|0
1585826100000|2020-04-02 11:15:00|262.1|261.5|262.2|261.6|262.2|261.6|261.9|261.3|7
1585827900000|2020-04-02 11:45:00|262.3|261.7|262.2|261.6|262.4|261.8|262.2|261.6|1
1585829100000|2020-04-02 12:05:00|262.3|261.7|262.3|261.7|262.3|261.7|262.2|261.6|0
1585829400000|2020-04-02 12:10:00|262.2|261.6|262.2|261.6|262.2|261.6|262.2|261.6|0
1585829700000|2020-04-02 12:15:00|||||||||1
1585830300000|2020-04-02 12:25:00|262.1|261.5|262.6|262|262.6|262|262.1|261.5|2
1585830600000|2020-04-02 12:30:00|262.5|261.9|262.6|262|262.6|262|262.5|261.9|0
1585830900000|2020-04-02 12:35:00|262.5|261.9|262.6|262|262.6|262|262.5|261.9|1
1585834200000|2020-04-02 13:30:00|262.5|261.9|261.6|261|262.5|261.9|261.5|260.9|7
1585834800000|2020-04-02 13:40:00|261.5|260.9|261.3|260.7|261.5|260.9|261.3|260.7|1
1585835100000|2020-04-02 13:45:00|261.4|260.8|262|261.4|262.2|261.6|261.4|260.8|6
1585835400000|2020-04-02 13:50:00|261.8|261.2|261.9|261.3|261.9|261.3|261.8|261.2|0
1585835700000|2020-04-02 13:55:00|261.8|261.2|261.6|261|261.8|261.2|261.6|261|1
1585836000000|2020-04-02 14:00:00|261.7|261.1|261.6|261|261.8|261.2|261.6|261|1
1585836300000|2020-04-02 14:05:00|||||||||1
1585836600000|2020-04-02 14:10:00|261.4|260.8|261.6|261|261.6|261|261.4|260.8|1
1585836900000|2020-04-02 14:15:00|261.7|261.1|261.7|261.1|261.7|261.1|261.7|261.1|2
1585837200000|2020-04-02 14:20:00|261.6|261|261.6|261|261.6|261|261.6|261|0
1585837500000|2020-04-02 14:25:00|||||||||2
1585837800000|2020-04-02 14:30:00|261.5|260.9|261.4|260.8|261.5|260.9|261.4|260.8|0
1585838100000|2020-04-02 14:35:00|261.2|260.6|262.2|261.6|262.2|261.6|261.2|260.6|10
1585838400000|2020-04-02 14:40:00|261.8|261.2|262|261.4|262.2|261.6|261.7|261.1|3
1585838700000|2020-04-02 14:45:00|262.2|261.6|261.8|261.2|262.2|261.6|261.6|261|8
1585839000000|2020-04-02 14:50:00|262|261.4|261.5|260.9|262|261.4|261.4|260.8|11
1585839300000|2020-04-02 14:55:00|261.6|261|260.8|260.2|261.6|261|260.7|260.1|13
1585839600000|2020-04-02 15:00:00|260.7|260.1|261|260.4|261.7|261.1|259.8|259.2|20
1585839900000|2020-04-02 15:05:00|261.1|260.5|260.3|259.7|261.1|260.5|260.2|259.6|6
1585840200000|2020-04-02 15:10:00|260.1|259.5|260.3|259.7|260.5|259.9|260.1|259.5|6
1585840500000|2020-04-02 15:15:00|260.1|259.5|260.3|259.7|260.3|259.7|260.1|259.5|1
1585840800000|2020-04-02 15:20:00|260.5|259.9|260.1|259.5|260.5|259.9|260.1|259.5|1
1585841100000|2020-04-02 15:25:00|260.2|259.6|260.1|259.5|260.2|259.6|260.1|259.5|0
1585841700000|2020-04-02 15:35:00|260.2|259.6|260.3|259.7|260.3|259.7|260.2|259.6|1
1585842000000|2020-04-02 15:40:00|260.4|259.8|260.7|260.1|261.1|260.5|260.4|259.8|0
1585842300000|2020-04-02 15:45:00|260.9|260.3|260.9|260.3|260.9|260.3|260.9|260.3|1
1585842900000|2020-04-02 15:55:00|261.1|260.5|260.8|260.2|261.2|260.6|260.8|260.2|2
1585843200000|2020-04-02 16:00:00|260.7|260.1|260.8|260.2|260.8|260.2|260.6|260|3
1585843500000|2020-04-02 16:05:00|261|260.4|261.3|260.7|261.3|260.7|261|260.4|4
1585843800000|2020-04-02 16:10:00|261.5|260.9|261.6|261|261.6|261|261.5|260.9|1
1585844400000|2020-04-02 16:20:00|261.5|260.9|261.3|260.7|261.5|260.9|261.3|260.7|1
1585845300000|2020-04-02 16:35:00|261.4|260.8|261.5|260.9|261.5|260.9|261.4|260.8|0
1585846200000|2020-04-02 16:50:00|261.6|261|261.7|261.1|261.7|261.1|261.6|261|0
1585846500000|2020-04-02 16:55:00|261.8|261.2|262|261.4|262|261.4|261.8|261.2|3
1585847100000|2020-04-02 17:05:00|261.8|261.2|261.8|261.2|261.8|261.2|261.8|261.2|0
1585847400000|2020-04-02 17:10:00|262|261.4|262.2|261.6|262.2|261.6|262|261.4|2
1585847700000|2020-04-02 17:15:00|262.3|261.7|261.7|261.1|262.3|261.7|261.3|260.7|3
1585848300000|2020-04-02 17:25:00|261|260.4|261.6|261|261.6|261|261|260.4|2
1585848600000|2020-04-02 17:30:00|261.3|260.7|261.5|260.9|261.5|260.9|261.3|260.7|1
1585849500000|2020-04-02 17:45:00|260.7|260.1|261.3|260.7|261.3|260.7|260.7|260.1|2
1585849800000|2020-04-02 17:50:00|261.4|260.8|262.6|262|263.2|262.6|261.4|260.8|13
1585850400000|2020-04-02 18:00:00|262.2|261.6|262.7|262.1|262.7|262.1|262.1|261.5|1
1585850700000|2020-04-02 18:05:00|262.6|262|262.4|261.8|262.7|262.1|262.2|261.6|1
1585851000000|2020-04-02 18:10:00|262.8|262.2|264.1|263.5|264.1|263.5|262.5|261.9|31
1585851300000|2020-04-02 18:15:00|263.5|262.9|263.3|262.7|264.1|263.5|263.1|262.5|6
1585872000000|2020-04-03 00:00:00|263|262.4|263.4|262.8|265.7|264.7|263|262.4|2
1585872300000|2020-04-03 00:05:00|263.3|262.7|263.2|262.6|263.7|263.1|262.9|262.3|1
1585872600000|2020-04-03 00:10:00|263.5|262.9|263.5|262.9|263.5|262.9|263.5|262.9|1
1585872900000|2020-04-03 00:15:00|263.3|262.7|263.1|262.5|263.5|262.9|263.1|262.5|0
1585873200000|2020-04-03 00:20:00|263|262.4|263|262.4|263.1|262.5|262.9|262.3|0
1585873500000|2020-04-03 00:25:00|262.9|262.3|263|262.4|263|262.4|262.8|262.2|0
1585877100000|2020-04-03 01:25:00|263.2|262.6|263|262.4|263.2|262.6|263|262.4|0
1585877400000|2020-04-03 01:30:00|262.9|262.3|262.9|262.3|263|262.4|262.9|262.3|1
1585877700000|2020-04-03 01:35:00|262.8|262.2|262.9|262.3|262.9|262.3|262.8|262.2|0
1585878000000|2020-04-03 01:40:00|263|262.4|263|262.4|263|262.4|262.9|262.3|1
1585878300000|2020-04-03 01:45:00|263.2|262.6|263.2|262.6|263.2|262.6|263.2|262.6|0
1585878600000|2020-04-03 01:50:00|263|262.4|263|262.4|263|262.4|263|262.4|0
1585879500000|2020-04-03 02:05:00|263.7|263.1|264|263.4|264|263.4|263.7|263.1|1
1585880400000|2020-04-03 02:20:00|264.3|263.7|264.3|263.7|264.3|263.7|264.3|263.7|1
1585880700000|2020-04-03 02:25:00|264.2|263.6|264.3|263.7|264.3|263.7|264.2|263.6|0
1585881000000|2020-04-03 02:30:00|264.4|263.8|264.3|263.7|264.4|263.8|264.3|263.7|0
1585881300000|2020-04-03 02:35:00|264.4|263.8|264.4|263.8|264.4|263.8|264.4|263.8|0
1585881900000|2020-04-03 02:45:00|264.3|263.7|264.3|263.7|264.4|263.8|264.3|263.7|0
1585882200000|2020-04-03 02:50:00|264.2|263.6|264.3|263.7|264.3|263.7|264.2|263.6|0
1585882800000|2020-04-03 03:00:00|264.5|263.9|264.9|264.3|264.9|264.3|264.5|263.9|2
1585883100000|2020-04-03 03:05:00|264.8|264.2|264.9|264.3|264.9|264.3|264.8|264.2|0
1585883400000|2020-04-03 03:10:00|264.8|264.2|264.8|264.2|264.8|264.2|264.8|264.2|0
1585884000000|2020-04-03 03:20:00|265.1|264.5|265.1|264.5|265.1|264.5|265.1|264.5|1
1585884600000|2020-04-03 03:30:00|265|264.4|264.9|264.3|265|264.4|264.9|264.3|0
1585884900000|2020-04-03 03:35:00|265.3|264.7|266.3|265.7|266.3|265.7|265.3|264.7|3
1585885200000|2020-04-03 03:40:00|266.2|265.6|266.3|265.7|266.4|265.8|266.2|265.6|0
1585885800000|2020-04-03 03:50:00|266.4|265.8|266.7|266.1|266.7|266.1|266.2|265.6|1
1585886100000|2020-04-03 03:55:00|||||||||1
1585887600000|2020-04-03 04:20:00|266.8|266.2|267.2|266.6|267.3|266.7|266.8|266.2|10
1585887900000|2020-04-03 04:25:00|267.1|266.5|267.2|266.6|267.2|266.6|267.1|266.5|0
1585888200000|2020-04-03 04:30:00|267.1|266.5|267.1|266.5|267.2|266.6|267.1|266.5|0
1585888500000|2020-04-03 04:35:00|267.2|266.6|267.1|266.5|267.2|266.6|267.1|266.5|0
1585888800000|2020-04-03 04:40:00|267.2|266.6|267.2|266.6|267.2|266.6|267.1|266.5|0
1585889100000|2020-04-03 04:45:00|267.1|266.5|267.1|266.5|267.2|266.6|267.1|266.5|0
1585889400000|2020-04-03 04:50:00|267|266.4|266.9|266.3|267|266.4|266.9|266.3|0
1585891500000|2020-04-03 05:25:00|266.8|266.2|266.8|266.2|266.8|266.2|266.8|266.2|0
1585891800000|2020-04-03 05:30:00|266.2|265.6|266.2|265.6|266.2|265.6|266.2|265.6|2
1585892100000|2020-04-03 05:35:00|266|265.4|266.1|265.5|266.1|265.5|266|265.4|1
1585892700000|2020-04-03 05:45:00|265.8|265.2|265.8|265.2|265.8|265.2|265.8|265.2|1
1585893600000|2020-04-03 06:00:00|266.2|265.6|266.2|265.6|266.2|265.6|266.2|265.6|0
1585894200000|2020-04-03 06:10:00|266.4|265.8|266.4|265.8|266.4|265.8|266.4|265.8|0
1585894800000|2020-04-03 06:20:00|266.1|265.5|266.1|265.5|266.1|265.5|266.1|265.5|0
1585895700000|2020-04-03 06:35:00|265.6|265|265.6|265|265.6|265|265.6|265|2
1585896600000|2020-04-03 06:50:00|265.7|265.1|265.7|265.1|265.7|265.1|265.7|265.1|1
1585899600000|2020-04-03 07:40:00|265.9|265.3|265.9|265.3|265.9|265.3|265.9|265.3|0
1585901700000|2020-04-03 08:15:00|267.2|266.6|267.8|267.2|267.8|267.2|267.2|266.6|10
1585902600000|2020-04-03 08:30:00|||||||||1
1585903800000|2020-04-03 08:50:00|267.7|267.1|266.4|265.8|267.7|267.1|266.4|265.8|2
1585904100000|2020-04-03 08:55:00|266.3|265.7|268.2|267.6|268.5|267.9|266.1|265.5|11
1585904400000|2020-04-03 09:00:00|268.4|267.8|272|271.4|272.5|271.9|268.4|267.8|24
1585904700000|2020-04-03 09:05:00|271.8|271.2|271.8|271.2|271.8|271.2|271.7|271.1|1
1585905000000|2020-04-03 09:10:00|271.9|271.3|271.9|271.3|271.9|271.3|271.8|271.2|10
1585905300000|2020-04-03 09:15:00|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|0
1585905900000|2020-04-03 09:25:00|271.7|271.1|271.7|271.1|271.7|271.1|271.7|271.1|0
1585906800000|2020-04-03 09:40:00|271.6|271|271.6|271|271.6|271|271.6|271|0
1585907700000|2020-04-03 09:55:00|271.4|270.8|271.4|270.8|271.4|270.8|271.4|270.8|0
1585908300000|2020-04-03 10:05:00|271.3|270.7|271.4|270.8|271.4|270.8|271.2|270.6|1
1585908600000|2020-04-03 10:10:00|271.2|270.6|271.2|270.6|271.4|270.8|271.2|270.6|3
1585908900000|2020-04-03 10:15:00|271.3|270.7|271.2|270.6|271.3|270.7|271.2|270.6|0
1585909200000|2020-04-03 10:20:00|270.9|270.3|270.9|270.3|270.9|270.3|270.9|270.3|0
1585909500000|2020-04-03 10:25:00|270.8|270.2|270.3|269.7|270.8|270.2|270.2|269.6|10
1585909800000|2020-04-03 10:30:00|270.5|269.9|269.8|269.2|270.5|269.9|269.8|269.2|3
1585910100000|2020-04-03 10:35:00|270|269.4|270.2|269.6|270.2|269.6|270|269.4|0
1585910700000|2020-04-03 10:45:00|270.8|270.2|270.8|270.2|270.8|270.2|270.8|270.2|2
1585911000000|2020-04-03 10:50:00|272.7|272.1|273|272.4|274.1|273.5|272.2|271.6|26
1585911300000|2020-04-03 10:55:00|272.9|272.3|273.1|272.5|273.1|272.5|272.9|272.3|0
1585911600000|2020-04-03 11:00:00|273.9|273.3|273.9|273.3|274|273.4|273.8|273.2|1
1585911900000|2020-04-03 11:05:00|274.1|273.5|274.4|273.8|274.6|274|274.1|273.5|1
1585912200000|2020-04-03 11:10:00|274.1|273.5|274.2|273.6|274.3|273.7|274|273.4|2
1585913100000|2020-04-03 11:25:00|274.1|273.5|274.1|273.5|274.1|273.5|274.1|273.5|0
1585913700000|2020-04-03 11:35:00|274|273.4|273.3|272.7|274|273.4|273.3|272.7|0
1585914000000|2020-04-03 11:40:00|272.6|272|273.7|273.1|273.7|273.1|272.6|272|2
1585914300000|2020-04-03 11:45:00|273.4|272.8|273.1|272.5|273.4|272.8|272.9|272.3|1
1585914600000|2020-04-03 11:50:00|273.2|272.6|272.9|272.3|273.2|272.6|272.9|272.3|0
1585914900000|2020-04-03 11:55:00|273.2|272.6|273.2|272.6|273.2|272.6|273.2|272.6|2
1585915200000|2020-04-03 12:00:00|273.4|272.8|273.4|272.8|273.4|272.8|273.3|272.7|2
1585916400000|2020-04-03 12:20:00|273.2|272.6|273.6|273|273.6|273|273.1|272.5|0
1585916700000|2020-04-03 12:25:00|273.7|273.1|273.5|272.9|273.8|273.2|273.4|272.8|1
1585917000000|2020-04-03 12:30:00|273.6|273|273.6|273|273.6|273|273.6|273|1
1585917300000|2020-04-03 12:35:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1585917600000|2020-04-03 12:40:00|273.8|273.2|273.7|273.1|273.9|273.3|273.7|273.1|0
1585920600000|2020-04-03 13:30:00|273.8|273.2|272.2|271.6|274.2|273.6|272|271.4|14
1585920900000|2020-04-03 13:35:00|272.3|271.7|272.5|271.9|272.7|272.1|271.8|271.2|13
1585921200000|2020-04-03 13:40:00|272|271.4|271.7|271.1|272|271.4|271.2|270.6|4
1585921500000|2020-04-03 13:45:00|271.2|270.6|271|270.4|271.5|270.9|270.6|270|10
1585921800000|2020-04-03 13:50:00|270.9|270.3|271.2|270.6|271.6|271|270.3|269.7|4
1585922400000|2020-04-03 14:00:00|271|270.4|271.2|270.6|271.2|270.6|271|270.4|1
1585922700000|2020-04-03 14:05:00|271|270.4|271.4|270.8|271.8|271.2|271|270.4|2
1585923000000|2020-04-03 14:10:00|271|270.4|271|270.4|271|270.4|271|270.4|1
1585923300000|2020-04-03 14:15:00|270.9|270.3|270.6|270|270.9|270.3|270.2|269.6|12
1585923600000|2020-04-03 14:20:00|270.7|270.1|270.7|270.1|270.7|270.1|270.7|270.1|0
1585923900000|2020-04-03 14:25:00|270.6|270|269.8|269.2|270.6|270|269.5|268.9|3
1585924200000|2020-04-03 14:30:00|269.7|269.1|270.1|269.5|270.1|269.5|269.7|269.1|3
1585924500000|2020-04-03 14:35:00|270.2|269.6|270.2|269.6|270.2|269.6|270.2|269.6|3
1585924800000|2020-04-03 14:40:00|270.4|269.8|271|270.4|271|270.4|270.4|269.8|3
1585925100000|2020-04-03 14:45:00|271.1|270.5|270.2|269.6|271.4|270.8|270.1|269.5|12
1585925400000|2020-04-03 14:50:00|270.7|270.1|271.6|271|274|273.4|270.7|270.1|25
1585925700000|2020-04-03 14:55:00|271.8|271.2|270.7|270.1|271.9|271.3|270.1|269.5|11
1585926000000|2020-04-03 15:00:00|270.8|270.2|270.1|269.5|271.1|270.5|270.1|269.5|6
1585926300000|2020-04-03 15:05:00|270|269.4|269.4|268.8|270|269.4|268.9|268.3|8
1585926600000|2020-04-03 15:10:00|269.5|268.9|270.6|270|270.6|270|269.5|268.9|10
1585926900000|2020-04-03 15:15:00|270.5|269.9|269.7|269.1|270.6|270|269.3|268.7|4
1585927200000|2020-04-03 15:20:00|269.8|269.2|269.5|268.9|270.2|269.6|269.5|268.9|1
1585927500000|2020-04-03 15:25:00|269.9|269.3|269.9|269.3|270.2|269.6|269.5|268.9|2
1585927800000|2020-04-03 15:30:00|269.8|269.2|270.5|269.9|270.5|269.9|269.6|269|5
1585928400000|2020-04-03 15:40:00|270.7|270.1|270.1|269.5|270.7|270.1|269.9|269.3|2
1585928700000|2020-04-03 15:45:00|270|269.4|270|269.4|270|269.4|270|269.4|1
1585929000000|2020-04-03 15:50:00|269.9|269.3|269.9|269.3|269.9|269.3|269.9|269.3|1
1585929300000|2020-04-03 15:55:00|269.8|269.2|270|269.4|270|269.4|269.8|269.2|0
1585929600000|2020-04-03 16:00:00|269.9|269.3|269|268.4|270|269.4|268.5|267.9|4
1585929900000|2020-04-03 16:05:00|269.3|268.7|269.8|269.2|270.1|269.5|269.3|268.7|1
1585930200000|2020-04-03 16:10:00|||||||||1
1585930500000|2020-04-03 16:15:00|270.2|269.6|270|269.4|270.2|269.6|270|269.4|0
1585930800000|2020-04-03 16:20:00|270.2|269.6|270.7|270.1|270.9|270.3|270.1|269.5|5
1585931400000|2020-04-03 16:30:00|||||||||1
1585932600000|2020-04-03 16:50:00|270.9|270.3|270.6|270|270.9|270.3|270.6|270|2
1585932900000|2020-04-03 16:55:00|270.5|269.9|270.7|270.1|270.7|270.1|270.5|269.9|0
1585933200000|2020-04-03 17:00:00|270.8|270.2|270.7|270.1|270.9|270.3|270.7|270.1|0
1585934100000|2020-04-03 17:15:00|270.6|270|270.6|270|270.6|270|270.6|270|0
1585934400000|2020-04-03 17:20:00|270.7|270.1|270.7|270.1|270.8|270.2|270.7|270.1|2
1585934700000|2020-04-03 17:25:00|270.5|269.9|271.5|270.9|271.5|270.9|270.5|269.9|6
1585935300000|2020-04-03 17:35:00|271.4|270.8|271.7|271.1|271.7|271.1|271.4|270.8|0
1585935600000|2020-04-03 17:40:00|271.4|270.8|271.3|270.7|271.4|270.8|271.2|270.6|6
1585936800000|2020-04-03 18:00:00|271.6|271|273.1|272.5|273.1|272.5|271.6|271|10
1585937100000|2020-04-03 18:05:00|272.7|272.1|272.4|271.8|272.7|272.1|272.3|271.7|50
1585937400000|2020-04-03 18:10:00|272.3|271.7|271.9|271.3|273.3|272.7|270.5|269.9|39
1585937700000|2020-04-03 18:15:00|272.1|271.5|272.5|271.9|272.5|271.9|271.4|270.8|11
1586131200000|2020-04-06 00:00:00|272.2|271.6|274.6|274|274.6|274|272.2|271.6|21
1586131500000|2020-04-06 00:05:00|275.1|274.5|274.4|273.8|275.1|274.5|274.4|273.8|1
1586131800000|2020-04-06 00:10:00|274.6|274|274.8|274.2|275.2|274.6|274.6|274|10
1586132100000|2020-04-06 00:15:00|274.6|274|274.4|273.8|274.6|274|274.4|273.8|0
1586132400000|2020-04-06 00:20:00|274.6|274|274.2|273.6|275|274.4|274.2|273.6|4
1586132700000|2020-04-06 00:25:00|274.4|273.8|274.4|273.8|274.4|273.8|274.4|273.8|2
1586133000000|2020-04-06 00:30:00|275|274.4|274.4|273.8|275.2|274.6|274.4|273.8|5
1586133300000|2020-04-06 00:35:00|274.3|273.7|274.3|273.7|274.3|273.7|274.3|273.7|0
1586133900000|2020-04-06 00:45:00|274.1|273.5|274.1|273.5|274.1|273.5|274.1|273.5|0
1586134500000|2020-04-06 00:55:00|274.2|273.6|274.2|273.6|274.2|273.6|274.2|273.6|2
1586135100000|2020-04-06 01:05:00|274.1|273.5|274.1|273.5|274.2|273.6|274.1|273.5|0
1586135400000|2020-04-06 01:10:00|274.2|273.6|274.2|273.6|274.2|273.6|274.2|273.6|0
1586135700000|2020-04-06 01:15:00|274.1|273.5|274.2|273.6|274.2|273.6|274.1|273.5|0
1586136900000|2020-04-06 01:35:00|274.1|273.5|274.2|273.6|274.2|273.6|274.1|273.5|0
1586138400000|2020-04-06 02:00:00|275|274.4|274.4|273.8|275|274.4|274.4|273.8|5
1586139300000|2020-04-06 02:15:00|273.7|273.1|273.9|273.3|273.9|273.3|273.7|273.1|4
1586139600000|2020-04-06 02:20:00|273.3|272.7|273.6|273|273.9|273.3|273.3|272.7|1
1586139900000|2020-04-06 02:25:00|273.5|272.9|273.6|273|273.6|273|273.5|272.9|2
1586141100000|2020-04-06 02:45:00|273.7|273.1|273.9|273.3|273.9|273.3|273.7|273.1|0
1586141400000|2020-04-06 02:50:00|273.8|273.2|273.7|273.1|273.8|273.2|273.7|273.1|0
1586141700000|2020-04-06 02:55:00|273.6|273|273.6|273|273.6|273|273.6|273|0
1586142000000|2020-04-06 03:00:00|273.5|272.9|273.9|273.3|273.9|273.3|273.5|272.9|2
1586142300000|2020-04-06 03:05:00|273.8|273.2|274|273.4|274.1|273.5|273.7|273.1|0
1586142600000|2020-04-06 03:10:00|273.8|273.2|274|273.4|274|273.4|273.8|273.2|0
1586142900000|2020-04-06 03:15:00|274.1|273.5|274.4|273.8|274.4|273.8|274|273.4|0
1586143200000|2020-04-06 03:20:00|273.9|273.3|274.4|273.8|274.4|273.8|273.9|273.3|1
1586144100000|2020-04-06 03:35:00|274.5|273.9|274.5|273.9|274.5|273.9|274.5|273.9|0
1586144700000|2020-04-06 03:45:00|274.4|273.8|274.4|273.8|274.4|273.8|274.4|273.8|0
1586145000000|2020-04-06 03:50:00|274.5|273.9|274.6|274|274.6|274|274.5|273.9|0
1586145300000|2020-04-06 03:55:00|274.5|273.9|274.5|273.9|274.5|273.9|274.5|273.9|0
1586145600000|2020-04-06 04:00:00|274.6|274|274.6|274|274.6|274|274.6|274|2
1586147100000|2020-04-06 04:25:00|||||||||2
1586147400000|2020-04-06 04:30:00|274.7|274.1|275.7|275.1|275.7|275.1|274.7|274.1|21
1586147700000|2020-04-06 04:35:00|||||||||4
1586148000000|2020-04-06 04:40:00|275.9|275.3|275.9|275.3|275.9|275.3|275.9|275.3|0
1586148300000|2020-04-06 04:45:00|275.8|275.2|275.3|274.7|275.8|275.2|275.3|274.7|2
1586148900000|2020-04-06 04:55:00|274.9|274.3|274.7|274.1|274.9|274.3|274.7|274.1|2
1586149200000|2020-04-06 05:00:00|273.8|273.2|273.8|273.2|273.8|273.2|273.8|273.2|1
1586150100000|2020-04-06 05:15:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1586150400000|2020-04-06 05:20:00|274.3|273.7|274.3|273.7|274.3|273.7|274.3|273.7|0
1586151300000|2020-04-06 05:35:00|274.4|273.8|274.3|273.7|274.4|273.8|274.3|273.7|0
1586152800000|2020-04-06 06:00:00|274.4|273.8|274.4|273.8|274.4|273.8|274.4|273.8|0
1586153100000|2020-04-06 06:05:00|275.1|274.5|275.2|274.6|275.2|274.6|275.1|274.5|3
1586154000000|2020-04-06 06:20:00|275.1|274.5|275.1|274.5|275.1|274.5|275.1|274.5|0
1586154300000|2020-04-06 06:25:00|275.3|274.7|275.4|274.8|275.4|274.8|275.3|274.7|0
1586154900000|2020-04-06 06:35:00|275.5|274.9|275.7|275.1|275.7|275.1|275.5|274.9|1
1586155200000|2020-04-06 06:40:00|275.8|275.2|275.8|275.2|275.8|275.2|275.8|275.2|0
1586155800000|2020-04-06 06:50:00|275.7|275.1|275.7|275.1|275.7|275.1|275.7|275.1|0
1586156400000|2020-04-06 07:00:00|275.6|275|275.6|275|275.6|275|275.6|275|0
1586157300000|2020-04-06 07:15:00|275.9|275.3|275.9|275.3|275.9|275.3|275.9|275.3|0
1586157600000|2020-04-06 07:20:00|276.2|275.6|276.1|275.5|276.2|275.6|276.1|275.5|0
1586158800000|2020-04-06 07:40:00|276.3|275.7|276.3|275.7|276.3|275.7|276.3|275.7|0
1586160000000|2020-04-06 08:00:00|276.2|275.6|276.1|275.5|276.2|275.6|276.1|275.5|0
1586160300000|2020-04-06 08:05:00|276.2|275.6|276.4|275.8|276.4|275.8|276.2|275.6|3
1586160600000|2020-04-06 08:10:00|276.3|275.7|276.3|275.7|276.4|275.8|276.3|275.7|0
1586161800000|2020-04-06 08:30:00|276|275.4|276|275.4|276|275.4|276|275.4|3
1586162100000|2020-04-06 08:35:00|276.1|275.5|276|275.4|276.1|275.5|276|275.4|1
1586162400000|2020-04-06 08:40:00|276.1|275.5|276|275.4|276.1|275.5|276|275.4|0
1586163300000|2020-04-06 08:55:00|276.1|275.5|276.2|275.6|276.2|275.6|276.1|275.5|1
1586163600000|2020-04-06 09:00:00|276.1|275.5|276.6|276|276.6|276|276.1|275.5|1
1586163900000|2020-04-06 09:05:00|277|276.4|277|276.4|277|276.4|277|276.4|0
1586164800000|2020-04-06 09:20:00|277.1|276.5|277|276.4|277.1|276.5|277|276.4|0
1586165100000|2020-04-06 09:25:00|277.1|276.5|277|276.4|277.1|276.5|277|276.4|0
1586165400000|2020-04-06 09:30:00|277.1|276.5|277.3|276.7|277.3|276.7|277|276.4|1
1586166300000|2020-04-06 09:45:00|277.1|276.5|277|276.4|277.1|276.5|277|276.4|2
1586167500000|2020-04-06 10:05:00|276.9|276.3|276.9|276.3|277|276.4|276.9|276.3|1
1586169600000|2020-04-06 10:40:00|277|276.4|276.9|276.3|277|276.4|276.9|276.3|4
1586169900000|2020-04-06 10:45:00|277|276.4|277|276.4|277|276.4|277|276.4|0
1586171100000|2020-04-06 11:05:00|276.9|276.3|277|276.4|277|276.4|276.9|276.3|0
1586173500000|2020-04-06 11:45:00|276.7|276.1|277|276.4|277|276.4|276.7|276.1|1
1586173800000|2020-04-06 11:50:00|||||||||1
1586179800000|2020-04-06 13:30:00|277.2|276.6|276.4|275.8|277.4|276.8|276.4|275.8|8
1586180100000|2020-04-06 13:35:00|276.3|275.7|276.4|275.8|276.5|275.9|276.1|275.5|8
1586180400000|2020-04-06 13:40:00|276.3|275.7|276.3|275.7|276.3|275.7|276.3|275.7|1
1586180700000|2020-04-06 13:45:00|276.2|275.6|275.4|274.8|276.2|275.6|275.4|274.8|3
1586181000000|2020-04-06 13:50:00|275.3|274.7|275.1|274.5|275.3|274.7|275.1|274.5|0
1586181300000|2020-04-06 13:55:00|274.5|273.9|274.2|273.6|274.5|273.9|273.2|272.6|14
1586181600000|2020-04-06 14:00:00|274|273.4|273.9|273.3|274.2|273.6|273.3|272.7|3
1586181900000|2020-04-06 14:05:00|274.2|273.6|274.7|274.1|274.7|274.1|274.2|273.6|1
1586182200000|2020-04-06 14:10:00|274.6|274|274.5|273.9|274.6|274|274.5|273.9|1
1586182500000|2020-04-06 14:15:00|274.4|273.8|273.9|273.3|274.4|273.8|273.7|273.1|2
1586182800000|2020-04-06 14:20:00|273.8|273.2|273.8|273.2|273.8|273.2|273.8|273.2|8
1586183100000|2020-04-06 14:25:00|273.7|273.1|273.7|273.1|273.7|273.1|273.6|273|2
1586183400000|2020-04-06 14:30:00|273.3|272.7|273|272.4|273.3|272.7|272.5|271.9|8
1586183700000|2020-04-06 14:35:00|272.7|272.1|272.5|271.9|272.9|272.3|272.3|271.7|3
1586184000000|2020-04-06 14:40:00|272.2|271.6|271.4|270.8|272.2|271.6|271.4|270.8|9
1586184300000|2020-04-06 14:45:00|271.2|270.6|271.5|270.9|271.6|271|270.8|270.2|8
1586184600000|2020-04-06 14:50:00|271.3|270.7|268.1|267.5|271.3|270.7|268.1|267.5|16
1586184900000|2020-04-06 14:55:00|268.2|267.6|268.7|268.1|269.9|269.3|266.9|266.3|10
1586185200000|2020-04-06 15:00:00|268.6|268|267.8|267.2|268.6|268|267.8|267.2|9
1586185500000|2020-04-06 15:05:00|267.9|267.3|268.4|267.8|269.8|269.2|266.9|266.3|20
1586185800000|2020-04-06 15:10:00|268.3|267.7|268.5|267.9|268.6|268|268|267.4|6
1586186100000|2020-04-06 15:15:00|268.6|268|268|267.4|268.6|268|267.7|267.1|0
1586186400000|2020-04-06 15:20:00|268.2|267.6|268.2|267.6|268.2|267.6|267.7|267.1|2
1586186700000|2020-04-06 15:25:00|268.1|267.5|268|267.4|268.1|267.5|267.9|267.3|6
1586187000000|2020-04-06 15:30:00|267.8|267.2|267.7|267.1|267.8|267.2|267.6|267|1
1586187300000|2020-04-06 15:35:00|267.8|267.2|268|267.4|268|267.4|267.8|267.2|0
1586187600000|2020-04-06 15:40:00|268.1|267.5|268.6|268|268.7|268.1|268.1|267.5|3
1586187900000|2020-04-06 15:45:00|268.7|268.1|269.3|268.7|270.2|269.6|268.7|268.1|10
1586188200000|2020-04-06 15:50:00|269.5|268.9|271.3|270.7|271.3|270.7|269.5|268.9|13
1586188500000|2020-04-06 15:55:00|271.1|270.5|271|270.4|271.1|270.5|271|270.4|0
1586188800000|2020-04-06 16:00:00|270.2|269.6|269.4|268.8|270.3|269.7|269.1|268.5|7
1586189100000|2020-04-06 16:05:00|269.7|269.1|269.8|269.2|271.8|271.2|269.7|269.1|2
1586189400000|2020-04-06 16:10:00|269.9|269.3|269.9|269.3|269.9|269.3|269.9|269.3|0
1586189700000|2020-04-06 16:15:00|269.8|269.2|270.8|270.2|270.9|270.3|269.8|269.2|2
1586190000000|2020-04-06 16:20:00|270.9|270.3|270.5|269.9|270.9|270.3|270.2|269.6|1
1586190300000|2020-04-06 16:25:00|270.8|270.2|270.8|270.2|270.8|270.2|270.8|270.2|1
1586190600000|2020-04-06 16:30:00|271.7|271.1|271.1|270.5|271.7|271.1|270.2|269.6|5
1586191500000|2020-04-06 16:45:00|271|270.4|270.8|270.2|271|270.4|270.8|270.2|0
1586191800000|2020-04-06 16:50:00|271|270.4|270.7|270.1|271|270.4|270.7|270.1|0
1586192400000|2020-04-06 17:00:00|270.5|269.9|270.5|269.9|270.5|269.9|270.5|269.9|2
1586192700000|2020-04-06 17:05:00|271.4|270.8|271.7|271.1|271.7|271.1|271.4|270.8|5
1586193000000|2020-04-06 17:10:00|271.6|271|271.5|270.9|271.7|271.1|271.5|270.9|2
1586193300000|2020-04-06 17:15:00|271.6|271|271.6|271|271.6|271|271.6|271|0
1586193600000|2020-04-06 17:20:00|271.1|270.5|270.9|270.3|271.1|270.5|270.9|270.3|3
1586193900000|2020-04-06 17:25:00|271.2|270.6|271.2|270.6|271.2|270.6|271.1|270.5|0
1586194200000|2020-04-06 17:30:00|271.3|270.7|271.5|270.9|271.7|271.1|271.3|270.7|0
1586194500000|2020-04-06 17:35:00|271.6|271|271.6|271|271.6|271|271.4|270.8|0
1586195700000|2020-04-06 17:55:00|271.7|271.1|271.7|271.1|271.7|271.1|271.7|271.1|2
1586196000000|2020-04-06 18:00:00|271.5|270.9|271.5|270.9|271.6|271|271.4|270.8|6
1586196300000|2020-04-06 18:05:00|271.4|270.8|270.9|270.3|271.4|270.8|270.9|270.3|3
1586196600000|2020-04-06 18:10:00|270.8|270.2|270.8|270.2|270.8|270.2|270.8|270.2|4
1586196900000|2020-04-06 18:15:00|270.7|270.1|270.8|270.2|270.8|270.2|270.7|270.1|1
1586217600000|2020-04-07 00:00:00|270.6|270|270.5|269.9|270.6|270|270.4|269.8|2
1586217900000|2020-04-07 00:05:00|270.6|270|270.6|270|270.6|270|270.6|270|0
1586218200000|2020-04-07 00:10:00|270.7|270.1|271.1|270.5|271.6|271|270.7|270.1|4
1586218500000|2020-04-07 00:15:00|271|270.4|271.1|270.5|271.1|270.5|270.9|270.3|1
1586218800000|2020-04-07 00:20:00|271.2|270.6|271.2|270.6|271.2|270.6|271.2|270.6|0
1586219100000|2020-04-07 00:25:00|271.1|270.5|270.9|270.3|271.1|270.5|270.9|270.3|0
1586219700000|2020-04-07 00:35:00|270.7|270.1|271|270.4|271|270.4|270.6|270|0
1586220000000|2020-04-07 00:40:00|270.9|270.3|270.7|270.1|271|270.4|270.7|270.1|0
1586220300000|2020-04-07 00:45:00|270.9|270.3|271|270.4|271|270.4|270.9|270.3|0
1586220900000|2020-04-07 00:55:00|270.9|270.3|270.9|270.3|270.9|270.3|270.9|270.3|0
1586221200000|2020-04-07 01:00:00|270.7|270.1|270.6|270|270.7|270.1|270.6|270|0
1586221500000|2020-04-07 01:05:00|270.7|270.1|271|270.4|271|270.4|270.6|270|0
1586221800000|2020-04-07 01:10:00|271.1|270.5|271.1|270.5|271.1|270.5|271|270.4|0
1586222100000|2020-04-07 01:15:00|271|270.4|271|270.4|271|270.4|271|270.4|0
1586222400000|2020-04-07 01:20:00|271.1|270.5|271.1|270.5|271.1|270.5|271.1|270.5|0
1586223900000|2020-04-07 01:45:00|270.9|270.3|271|270.4|271|270.4|270.9|270.3|0
1586224800000|2020-04-07 02:00:00|271.3|270.7|270.5|269.9|271.3|270.7|270.5|269.9|1
1586225700000|2020-04-07 02:15:00|271|270.4|271|270.4|271|270.4|271|270.4|0
1586226300000|2020-04-07 02:25:00|270.9|270.3|270.7|270.1|270.9|270.3|270.7|270.1|0
1586226600000|2020-04-07 02:30:00|270.9|270.3|270.8|270.2|271|270.4|270.8|270.2|0
1586226900000|2020-04-07 02:35:00|271|270.4|270.6|270|271|270.4|270.6|270|2
1586227200000|2020-04-07 02:40:00|270.7|270.1|270.4|269.8|270.7|270.1|270.4|269.8|1
1586227800000|2020-04-07 02:50:00|270.5|269.9|270.5|269.9|270.5|269.9|270.5|269.9|0
1586229300000|2020-04-07 03:15:00|270.4|269.8|270.4|269.8|270.4|269.8|270.4|269.8|0
1586229600000|2020-04-07 03:20:00|270.5|269.9|270.5|269.9|270.5|269.9|270.4|269.8|0
1586229900000|2020-04-07 03:25:00|270.4|269.8|270.5|269.9|270.5|269.9|270.3|269.7|0
1586230200000|2020-04-07 03:30:00|270.6|270|270.6|270|270.6|270|270.6|270|0
1586230500000|2020-04-07 03:35:00|270.7|270.1|270.6|270|270.7|270.1|270.6|270|0
1586231100000|2020-04-07 03:45:00|270.5|269.9|270.6|270|270.6|270|270.5|269.9|0
1586239200000|2020-04-07 06:00:00|270.5|269.9|270.5|269.9|270.5|269.9|270.5|269.9|0
1586240700000|2020-04-07 06:25:00|270.4|269.8|270.5|269.9|270.5|269.9|270.4|269.8|0
1586241000000|2020-04-07 06:30:00|270.4|269.8|270.4|269.8|270.4|269.8|270.4|269.8|0
1586241300000|2020-04-07 06:35:00|270.5|269.9|270.5|269.9|270.5|269.9|270.4|269.8|0
1586241900000|2020-04-07 06:45:00|270.4|269.8|270.5|269.9|270.5|269.9|270.4|269.8|0
1586242200000|2020-04-07 06:50:00|270.4|269.8|270.3|269.7|270.4|269.8|270.1|269.5|1
1586242800000|2020-04-07 07:00:00|270.2|269.6|270.2|269.6|270.2|269.6|270.2|269.6|0
1586243400000|2020-04-07 07:10:00|270.3|269.7|270.2|269.6|270.3|269.7|270.2|269.6|0
1586243700000|2020-04-07 07:15:00|270.3|269.7|270.2|269.6|270.3|269.7|270.2|269.6|0
1586244000000|2020-04-07 07:20:00|270.3|269.7|270.3|269.7|270.3|269.7|270.3|269.7|0
1586244600000|2020-04-07 07:30:00|270.2|269.6|270|269.4|270.2|269.6|270|269.4|0
1586244900000|2020-04-07 07:35:00|270.1|269.5|270.1|269.5|270.1|269.5|270|269.4|0
1586245500000|2020-04-07 07:45:00|270|269.4|270.1|269.5|270.1|269.5|270|269.4|0
1586245800000|2020-04-07 07:50:00|270|269.4|270.7|270.1|270.7|270.1|270|269.4|1
1586249100000|2020-04-07 08:45:00|270.6|270|270.4|269.8|270.6|270|270.4|269.8|2
1586249700000|2020-04-07 08:55:00|270.3|269.7|270.2|269.6|270.3|269.7|270.2|269.6|2
1586251200000|2020-04-07 09:20:00|270.1|269.5|270.1|269.5|270.1|269.5|270.1|269.5|1
1586251500000|2020-04-07 09:25:00|270.3|269.7|270.2|269.6|270.4|269.8|270.2|269.6|1
1586253900000|2020-04-07 10:05:00|||||||||2
1586257800000|2020-04-07 11:10:00|270.3|269.7|270.3|269.7|270.3|269.7|270.3|269.7|0
1586258400000|2020-04-07 11:20:00|270.4|269.8|270.4|269.8|270.4|269.8|270.4|269.8|0
1586259000000|2020-04-07 11:30:00|270.5|269.9|270.8|270.2|270.8|270.2|270.5|269.9|0
1586259300000|2020-04-07 11:35:00|270.7|270.1|270.8|270.2|270.8|270.2|270.7|270.1|0
1586261700000|2020-04-07 12:15:00|271|270.4|271.1|270.5|271.1|270.5|270.8|270.2|1
1586262000000|2020-04-07 12:20:00|271|270.4|270.7|270.1|271|270.4|270.7|270.1|2
1586262300000|2020-04-07 12:25:00|270.8|270.2|270.7|270.1|270.8|270.2|270.7|270.1|0
1586262600000|2020-04-07 12:30:00|270.8|270.2|270.7|270.1|270.8|270.2|270.6|270|1
1586266200000|2020-04-07 13:30:00|271.1|270.5|272.2|271.6|272.7|272.1|270.8|270.2|28
1586266500000|2020-04-07 13:35:00|272.4|271.8|274.1|273.5|274.2|273.6|272.4|271.8|8
1586266800000|2020-04-07 13:40:00|274.2|273.6|272.6|272|274.2|273.6|272.6|272|13
1586267100000|2020-04-07 13:45:00|272.5|271.9|272.5|271.9|272.5|271.9|272.5|271.9|0
1586267400000|2020-04-07 13:50:00|272.3|271.7|273.6|273|273.6|273|272.3|271.7|1
1586267700000|2020-04-07 13:55:00|273.4|272.8|273.7|273.1|273.7|273.1|273.4|272.8|0
1586268000000|2020-04-07 14:00:00|273.8|273.2|274.1|273.5|274.5|273.9|273.8|273.2|13
1586268300000|2020-04-07 14:05:00|273.8|273.2|273.5|272.9|273.8|273.2|273.3|272.7|1
1586268600000|2020-04-07 14:10:00|272.9|272.3|272.2|271.6|272.9|272.3|271.4|270.8|7
1586268900000|2020-04-07 14:15:00|272.4|271.8|273.4|272.8|273.4|272.8|272.4|271.8|2
1586269200000|2020-04-07 14:20:00|273.5|272.9|273.5|272.9|273.5|272.9|273.5|272.9|1
1586269500000|2020-04-07 14:25:00|273.2|272.6|272.8|272.2|273.2|272.6|272.7|272.1|2
1586269800000|2020-04-07 14:30:00|273|272.4|272.8|272.2|273|272.4|272.8|272.2|4
1586270100000|2020-04-07 14:35:00|||||||||2
1586270400000|2020-04-07 14:40:00|273.1|272.5|270.6|270|273.2|272.6|270.6|270|11
1586270700000|2020-04-07 14:45:00|270.5|269.9|271.1|270.5|271.1|270.5|270.2|269.6|7
1586271000000|2020-04-07 14:50:00|271|270.4|269.3|268.7|271|270.4|269.3|268.7|10
1586271300000|2020-04-07 14:55:00|270|269.4|270|269.4|271.3|270.7|270|269.4|17
1586271600000|2020-04-07 15:00:00|269.9|269.3|269.2|268.6|269.9|269.3|269.2|268.6|7
1586271900000|2020-04-07 15:05:00|269.1|268.5|268.5|267.9|269.1|268.5|267.6|267|25
1586272200000|2020-04-07 15:10:00|268.4|267.8|269.7|269.1|270.6|270|268.4|267.8|12
1586272500000|2020-04-07 15:15:00|269.9|269.3|269.9|269.3|269.9|269.3|269.9|269.3|4
1586272800000|2020-04-07 15:20:00|270.2|269.6|270.3|269.7|270.3|269.7|270.2|269.6|6
1586273100000|2020-04-07 15:25:00|270.7|270.1|270.8|270.2|270.8|270.2|270.7|270.1|0
1586274000000|2020-04-07 15:40:00|270.4|269.8|270.4|269.8|270.4|269.8|270.4|269.8|0
1586274900000|2020-04-07 15:55:00|270|269.4|269.9|269.3|270|269.4|269.7|269.1|3
1586275200000|2020-04-07 16:00:00|269.7|269.1|270.3|269.7|270.6|270|269.7|269.1|1
1586276700000|2020-04-07 16:25:00|270.4|269.8|270.5|269.9|270.5|269.9|270.4|269.8|1
1586277000000|2020-04-07 16:30:00|271.1|270.5|271.5|270.9|271.5|270.9|271.1|270.5|1
1586277300000|2020-04-07 16:35:00|271.8|271.2|272.2|271.6|272.2|271.6|271.8|271.2|4
1586277600000|2020-04-07 16:40:00|272.3|271.7|271.9|271.3|272.3|271.7|271.7|271.1|0
1586278200000|2020-04-07 16:50:00|271.8|271.2|271.7|271.1|271.8|271.2|271.7|271.1|0
1586278500000|2020-04-07 16:55:00|271.8|271.2|271.9|271.3|271.9|271.3|271.8|271.2|6
1586278800000|2020-04-07 17:00:00|272.1|271.5|272.2|271.6|272.3|271.7|272.1|271.5|1
1586279100000|2020-04-07 17:05:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|0
1586279400000|2020-04-07 17:10:00|272.4|271.8|272.4|271.8|272.4|271.8|272.4|271.8|0
1586279700000|2020-04-07 17:15:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|0
1586280000000|2020-04-07 17:20:00|272.6|272|272.1|271.5|272.6|272|271.6|271|3
1586280300000|2020-04-07 17:25:00|271.9|271.3|271.8|271.2|271.9|271.3|271.6|271|9
1586280600000|2020-04-07 17:30:00|272|271.4|271.5|270.9|272.2|271.6|271.5|270.9|4
1586281500000|2020-04-07 17:45:00|271.7|271.1|270|269.4|271.7|271.1|268.9|268.3|10
1586281800000|2020-04-07 17:50:00|270.1|269.5|269.4|268.8|270.1|269.5|269.4|268.8|3
1586282100000|2020-04-07 17:55:00|269.1|268.5|269.2|268.6|269.4|268.8|269.1|268.5|1
1586282400000|2020-04-07 18:00:00|269.3|268.7|270.3|269.7|270.3|269.7|269.2|268.6|2
1586282700000|2020-04-07 18:05:00|270.1|269.5|271.1|270.5|271.1|270.5|270|269.4|5
1586283000000|2020-04-07 18:10:00|271.3|270.7|271|270.4|271.3|270.7|271|270.4|3
1586283300000|2020-04-07 18:15:00|270.3|269.7|270.3|269.7|270.4|269.8|269.6|269|6
1586304000000|2020-04-08 00:00:00|270.9|270.3|270.9|270.3|270.9|270.3|270.9|270.3|0
1586304300000|2020-04-08 00:05:00|270|269.4|269|268.4|270|269.4|268.5|267.9|3
1586304900000|2020-04-08 00:15:00|268.9|268.3|270.5|269.9|270.6|270|268.8|268.2|5
1586305200000|2020-04-08 00:20:00|269.9|269.3|270|269.4|270|269.4|269.9|269.3|2
1586305500000|2020-04-08 00:25:00|269.9|269.3|269.9|269.3|269.9|269.3|269.8|269.2|2
1586305800000|2020-04-08 00:30:00|||||||||2
1586306100000|2020-04-08 00:35:00|||||||||2
1586306400000|2020-04-08 00:40:00|270.9|269.9|271.4|270.4|271.6|270.6|270.9|269.9|2
1586307300000|2020-04-08 00:55:00|270.9|270.3|270.9|270.3|270.9|270.3|270.9|270.3|0
1586307600000|2020-04-08 01:00:00|270.8|270.2|270.2|269.6|270.8|270.2|270.2|269.6|0
1586307900000|2020-04-08 01:05:00|||||||||1
1586308500000|2020-04-08 01:15:00|269|268.4|270.1|269.5|270.1|269.5|269|268.4|1
1586308800000|2020-04-08 01:20:00|270.2|269.6|270.1|269.5|270.2|269.6|270.1|269.5|0
1586309100000|2020-04-08 01:25:00|270.2|269.6|270.1|269.5|270.2|269.6|270.1|269.5|0
1586310000000|2020-04-08 01:40:00|270|269.4|269.9|269.3|270|269.4|269.9|269.3|1
1586310300000|2020-04-08 01:45:00|270|269.4|269.9|269.3|270.1|269.5|269.9|269.3|0
1586310600000|2020-04-08 01:50:00|269.8|269.2|269.2|268.6|269.8|269.2|269.2|268.6|0
1586310900000|2020-04-08 01:55:00|269.9|269.3|269.9|269.3|269.9|269.3|269.9|269.3|0
1586311200000|2020-04-08 02:00:00|269.8|269.2|269.9|269.3|269.9|269.3|269.8|269.2|0
1586312100000|2020-04-08 02:15:00|269.8|269.2|269.9|269.3|269.9|269.3|269.8|269.2|0
1586313300000|2020-04-08 02:35:00|269.8|269.2|269.8|269.2|269.8|269.2|269.8|269.2|0
1586313900000|2020-04-08 02:45:00|269.9|269.3|269.9|269.3|269.9|269.3|269.9|269.3|0
1586314800000|2020-04-08 03:00:00|269.8|269.2|269.9|269.3|269.9|269.3|269.7|269.1|0
1586315100000|2020-04-08 03:05:00|269.7|269.1|269.8|269.2|269.9|269.3|269.4|268.8|0
1586315400000|2020-04-08 03:10:00|269.9|269.3|270.2|269.6|270.2|269.6|269.9|269.3|2
1586321700000|2020-04-08 04:55:00|270.1|269.5|270|269.4|270.1|269.5|270|269.4|0
1586322300000|2020-04-08 05:05:00|269.9|269.3|269.8|269.2|269.9|269.3|269.8|269.2|1
1586322900000|2020-04-08 05:15:00|269.7|269.1|269.7|269.1|269.7|269.1|269.7|269.1|0
1586324100000|2020-04-08 05:35:00|269.8|269.2|269.8|269.2|269.8|269.2|269.8|269.2|1
1586325600000|2020-04-08 06:00:00|270.3|269.7|270.1|269.5|270.3|269.7|270.1|269.5|1
1586334300000|2020-04-08 08:25:00|270.2|269.6|270.3|269.7|270.3|269.7|270.2|269.6|0
1586335200000|2020-04-08 08:40:00|270.4|269.8|270.4|269.8|270.4|269.8|270.4|269.8|0
1586338500000|2020-04-08 09:35:00|270.9|270.3|270.6|270|270.9|270.3|270.6|270|1
1586338800000|2020-04-08 09:40:00|270.5|269.9|270.5|269.9|270.5|269.9|270.5|269.9|0
1586339100000|2020-04-08 09:45:00|270.6|270|270.6|270|270.6|270|270.6|270|0
1586339700000|2020-04-08 09:55:00|270.7|270.1|270.7|270.1|270.7|270.1|270.7|270.1|0
1586342400000|2020-04-08 10:40:00|270.8|270.2|270.6|270|270.8|270.2|270.6|270|0
1586342700000|2020-04-08 10:45:00|270.8|270.2|270.8|270.2|270.8|270.2|270.8|270.2|0
1586343600000|2020-04-08 11:00:00|270.7|270.1|269.7|269.1|270.7|270.1|269.5|268.9|4
1586343900000|2020-04-08 11:05:00|269.6|269|269.7|269.1|269.7|269.1|269.6|269|0
1586344200000|2020-04-08 11:10:00|269.8|269.2|269.9|269.3|269.9|269.3|269.8|269.2|1
1586345100000|2020-04-08 11:25:00|270.3|269.7|270.3|269.7|270.3|269.7|270.3|269.7|0
1586346000000|2020-04-08 11:40:00|270.4|269.8|270.4|269.8|270.4|269.8|270.4|269.8|0
1586346900000|2020-04-08 11:55:00|270.6|270|270.6|270|270.6|270|270.6|270|0
1586347500000|2020-04-08 12:05:00|269.9|269.3|269.8|269.2|270|269.4|269.8|269.2|3
1586348100000|2020-04-08 12:15:00|270|269.4|270|269.4|270|269.4|270|269.4|0
1586348400000|2020-04-08 12:20:00|270.1|269.5|270.1|269.5|270.1|269.5|270.1|269.5|0
1586349000000|2020-04-08 12:30:00|270.5|269.9|270.8|270.2|270.8|270.2|270.5|269.9|5
1586349300000|2020-04-08 12:35:00|270.5|269.9|270.6|270|270.6|270|270.4|269.8|0
1586352600000|2020-04-08 13:30:00|270.9|270.3|271|270.4|271|270.4|270.6|270|4
1586352900000|2020-04-08 13:35:00|271.1|270.5|272.3|271.7|272.3|271.7|271.1|270.5|5
1586353200000|2020-04-08 13:40:00|272.2|271.6|271.8|271.2|272.2|271.6|271.8|271.2|0
1586353500000|2020-04-08 13:45:00|271.9|271.3|271.9|271.3|271.9|271.3|271.9|271.3|2
1586353800000|2020-04-08 13:50:00|272.8|272.2|272.6|272|273|272.4|272.5|271.9|13
1586354400000|2020-04-08 14:00:00|272.5|271.9|272.4|271.8|272.5|271.9|272|271.4|3
1586355000000|2020-04-08 14:10:00|272.3|271.7|272.3|271.7|272.4|271.8|272.3|271.7|0
1586355300000|2020-04-08 14:15:00|272.2|271.6|272.2|271.6|272.5|271.9|272|271.4|10
1586355600000|2020-04-08 14:20:00|272|271.4|272|271.4|272|271.4|272|271.4|4
1586355900000|2020-04-08 14:25:00|271.8|271.2|272.3|271.7|272.3|271.7|271.8|271.2|2
1586356200000|2020-04-08 14:30:00|272.2|271.6|272.1|271.5|272.2|271.6|272.1|271.5|1
1586356800000|2020-04-08 14:40:00|272|271.4|270.8|270.2|272|271.4|270.6|270|7
1586357100000|2020-04-08 14:45:00|271|270.4|271|270.4|271.1|270.5|270.8|270.2|9
1586357400000|2020-04-08 14:50:00|270.9|270.3|270.8|270.2|270.9|270.3|270.7|270.1|6
1586357700000|2020-04-08 14:55:00|270.7|270.1|270.5|269.9|270.7|270.1|270.3|269.7|7
1586358000000|2020-04-08 15:00:00|270.7|270.1|270.4|269.8|270.7|270.1|270.2|269.6|9
1586358300000|2020-04-08 15:05:00|270.3|269.7|270.4|269.8|270.5|269.9|270.3|269.7|9
1586358600000|2020-04-08 15:10:00|270.5|269.9|270.5|269.9|270.5|269.9|270.4|269.8|6
1586358900000|2020-04-08 15:15:00|270.6|270|270.7|270.1|270.7|270.1|270.6|270|4
1586359200000|2020-04-08 15:20:00|||||||||3
1586359500000|2020-04-08 15:25:00|270.8|270.2|271.1|270.5|271.2|270.6|270.8|270.2|4
1586359800000|2020-04-08 15:30:00|271|270.4|271.1|270.5|271.1|270.5|271|270.4|4
1586360100000|2020-04-08 15:35:00|271.9|271.3|271.5|270.9|271.9|271.3|271.5|270.9|22
1586360400000|2020-04-08 15:40:00|271.6|271|271.5|270.9|271.6|271|271.5|270.9|3
1586360700000|2020-04-08 15:45:00|271.6|271|271.2|270.6|271.6|271|271.2|270.6|5
1586361000000|2020-04-08 15:50:00|271.3|270.7|271.7|271.1|271.8|271.2|271.3|270.7|5
1586361300000|2020-04-08 15:55:00|271.8|271.2|271.9|271.3|271.9|271.3|271.8|271.2|7
1586361600000|2020-04-08 16:00:00|271.8|271.2|271.8|271.2|271.9|271.3|271.7|271.1|3
1586361900000|2020-04-08 16:05:00|271.9|271.3|271.8|271.2|271.9|271.3|271.8|271.2|3
1586362200000|2020-04-08 16:10:00|272|271.4|272|271.4|272|271.4|272|271.4|3
1586362500000|2020-04-08 16:15:00|||||||||3
1586362800000|2020-04-08 16:20:00|||||||||3
1586363100000|2020-04-08 16:25:00|||||||||3
1586363700000|2020-04-08 16:35:00|271.7|271.1|271.5|270.9|271.7|271.1|271.3|270.7|10
1586364600000|2020-04-08 16:50:00|271.6|271|271.6|271|271.6|271|271.6|271|3
1586365200000|2020-04-08 17:00:00|271.7|271.1|271.7|271.1|271.7|271.1|271.7|271.1|0
1586365500000|2020-04-08 17:05:00|271.6|271|271.9|271.3|271.9|271.3|271.6|271|1
1586365800000|2020-04-08 17:10:00|271.7|271.1|271.8|271.2|271.8|271.2|271.7|271.1|1
1586366100000|2020-04-08 17:15:00|271.9|271.3|272.3|271.7|272.3|271.7|271.8|271.2|3
1586366400000|2020-04-08 17:20:00|272|271.4|271.8|271.2|272|271.4|271.8|271.2|0
1586367300000|2020-04-08 17:35:00|271.7|271.1|271.9|271.3|272.1|271.5|271.6|271|5
1586367600000|2020-04-08 17:40:00|271.8|271.2|271.8|271.2|271.9|271.3|271.8|271.2|0
1586367900000|2020-04-08 17:45:00|272.1|271.5|272.1|271.5|272.2|271.6|272.1|271.5|5
1586368200000|2020-04-08 17:50:00|272|271.4|271.7|271.1|272|271.4|271.7|271.1|0
1586368500000|2020-04-08 17:55:00|271.8|271.2|271.7|271.1|271.8|271.2|271.7|271.1|1
1586368800000|2020-04-08 18:00:00|272|271.4|272|271.4|272.2|271.6|271.9|271.3|4
1586369100000|2020-04-08 18:05:00|272.1|271.5|272.3|271.7|272.3|271.7|272.1|271.5|1
1586369400000|2020-04-08 18:10:00|272.2|271.6|272.7|272.1|272.9|272.3|272.2|271.6|8
1586369700000|2020-04-08 18:15:00|272.9|272.3|273.2|272.6|273.3|272.7|272.2|271.6|6
1586390400000|2020-04-09 00:00:00|273.8|273.2|273.7|273.1|273.8|273.2|273.6|273|0
1586390700000|2020-04-09 00:05:00|273.6|273|273.6|273|273.7|273.1|273.6|273|0
1586391300000|2020-04-09 00:15:00|||||||||1
1586392500000|2020-04-09 00:35:00|272.7|272.1|272.7|272.1|272.7|272.1|272.7|272.1|3
1586393400000|2020-04-09 00:50:00|272.6|272|272.6|272|272.6|272|272.6|272|0
1586394000000|2020-04-09 01:00:00|272.5|271.9|272.5|271.9|272.5|271.9|272.5|271.9|0
1586394300000|2020-04-09 01:05:00|272.6|272|272.7|272.1|272.7|272.1|272.6|272|1
1586394600000|2020-04-09 01:10:00|273|272.4|272.7|272.1|273|272.4|272.7|272.1|0
1586396100000|2020-04-09 01:35:00|272.8|272.2|272.8|272.2|272.8|272.2|272.8|272.2|0
1586399700000|2020-04-09 02:35:00|272.7|272.1|272.7|272.1|272.7|272.1|272.7|272.1|0
1586404800000|2020-04-09 04:00:00|273|272.4|273|272.4|273|272.4|273|272.4|2
1586405100000|2020-04-09 04:05:00|272.6|272|272.6|272|272.6|272|272.6|272|0
1586405400000|2020-04-09 04:10:00|273|272.4|272.9|272.3|273|272.4|272.9|272.3|1
1586405700000|2020-04-09 04:15:00|272.7|272.1|273|272.4|273|272.4|272.5|271.9|0
1586412000000|2020-04-09 06:00:00|273.1|272.5|273.2|272.6|273.2|272.6|273.1|272.5|0
1586412300000|2020-04-09 06:05:00|273.3|272.7|273.4|272.8|273.4|272.8|273.3|272.7|0
1586412900000|2020-04-09 06:15:00|273.5|272.9|273.5|272.9|273.5|272.9|273.5|272.9|0
1586413800000|2020-04-09 06:30:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1586414100000|2020-04-09 06:35:00|273.8|273.2|273.8|273.2|273.8|273.2|273.7|273.1|0
1586414400000|2020-04-09 06:40:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1586418000000|2020-04-09 07:40:00|273.4|272.8|273.2|272.6|273.4|272.8|273.2|272.6|0
1586419500000|2020-04-09 08:05:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|0
1586421300000|2020-04-09 08:35:00|273.8|273.2|273.4|272.8|274|273.4|273.4|272.8|3
1586421600000|2020-04-09 08:40:00|273.5|272.9|273.5|272.9|273.5|272.9|273.5|272.9|0
1586423400000|2020-04-09 09:10:00|273.6|273|273.6|273|273.6|273|273.6|273|0
1586431200000|2020-04-09 11:20:00|273.7|273.1|273.8|273.2|273.8|273.2|273.7|273.1|0
1586431800000|2020-04-09 11:30:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1586432100000|2020-04-09 11:35:00|273.8|273.2|273.7|273.1|273.8|273.2|273.7|273.1|1
1586432700000|2020-04-09 11:45:00|273.6|273|273.7|273.1|273.7|273.1|273.6|273|0
1586433900000|2020-04-09 12:05:00|273.6|273|273.7|273.1|273.7|273.1|273.6|273|0
1586434200000|2020-04-09 12:10:00|273.6|273|273.6|273|273.7|273.1|273.6|273|0
1586434500000|2020-04-09 12:15:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1586435100000|2020-04-09 12:25:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|4
1586435400000|2020-04-09 12:30:00|273.4|272.8|273.7|273.1|273.7|273.1|273.4|272.8|1
1586436000000|2020-04-09 12:40:00|273.4|272.8|273.6|273|273.6|273|273.1|272.5|1
1586439000000|2020-04-09 13:30:00|274|273.4|273.6|273|274|273.4|273.6|273|6
1586439300000|2020-04-09 13:35:00|273.9|273.3|273.6|273|273.9|273.3|273.6|273|0
1586439600000|2020-04-09 13:40:00|273.5|272.9|274|273.4|274.1|273.5|273.2|272.6|0
1586439900000|2020-04-09 13:45:00|274.1|273.5|274.1|273.5|274.1|273.5|274.1|273.5|0
1586440200000|2020-04-09 13:50:00|273.9|273.3|273.6|273|273.9|273.3|273.6|273|0
1586440500000|2020-04-09 13:55:00|273.7|273.1|274.1|273.5|274.1|273.5|273.7|273.1|1
1586440800000|2020-04-09 14:00:00|274.2|273.6|274.6|274|274.8|274.2|273.9|273.3|7
1586441100000|2020-04-09 14:05:00|274.7|274.1|275|274.4|275|274.4|274.7|274.1|2
1586441400000|2020-04-09 14:10:00|274.9|274.3|275|274.4|275|274.4|274.7|274.1|17
1586441700000|2020-04-09 14:15:00|275.2|274.6|273.6|273|275.3|274.7|273.6|273|21
1586442000000|2020-04-09 14:20:00|273.7|273.1|274.8|274.2|274.9|274.3|273.7|273.1|0
1586442300000|2020-04-09 14:25:00|274.7|274.1|274.7|274.1|274.7|274.1|274.5|273.9|1
1586442600000|2020-04-09 14:30:00|274.5|273.9|275|274.4|275|274.4|274.5|273.9|7
1586442900000|2020-04-09 14:35:00|274.8|274.2|274.5|273.9|274.8|274.2|274.4|273.8|2
1586443200000|2020-04-09 14:40:00|274.4|273.8|272.8|272.2|274.4|273.8|272.8|272.2|12
1586443500000|2020-04-09 14:45:00|273.2|272.6|272.4|271.8|273.3|272.7|272.1|271.5|17
1586443800000|2020-04-09 14:50:00|272.2|271.6|271.8|271.2|272.5|271.9|271.8|271.2|16
1586444100000|2020-04-09 14:55:00|271.7|271.1|271.3|270.7|271.7|271.1|271.3|270.7|14
1586444400000|2020-04-09 15:00:00|271.4|270.8|271.5|270.9|271.5|270.9|270.5|269.9|20
1586444700000|2020-04-09 15:05:00|271.6|271|271.1|270.5|271.6|271|270.9|270.3|14
1586445000000|2020-04-09 15:10:00|271|270.4|271|270.4|271.5|270.9|270.8|270.2|17
1586445300000|2020-04-09 15:15:00|271.1|270.5|271.3|270.7|271.3|270.7|270.9|270.3|0
1586445600000|2020-04-09 15:20:00|271.4|270.8|271.5|270.9|271.5|270.9|271.4|270.8|0
1586445900000|2020-04-09 15:25:00|271.6|271|271.3|270.7|271.6|271|271.3|270.7|1
1586446200000|2020-04-09 15:30:00|271.2|270.6|271.8|271.2|271.8|271.2|271.1|270.5|1
1586446500000|2020-04-09 15:35:00|271.7|271.1|271.7|271.1|271.7|271.1|271.7|271.1|0
1586446800000|2020-04-09 15:40:00|271.6|271|271.7|271.1|271.7|271.1|271.6|271|0
1586447400000|2020-04-09 15:50:00|271.5|270.9|271.3|270.7|271.5|270.9|271.3|270.7|0
1586447700000|2020-04-09 15:55:00|271.5|270.9|272|271.4|272|271.4|271.4|270.8|5
1586448000000|2020-04-09 16:00:00|272.1|271.5|271.9|271.3|272.1|271.5|271.9|271.3|0
1586448300000|2020-04-09 16:05:00|272|271.4|272.1|271.5|272.1|271.5|272|271.4|0
1586448600000|2020-04-09 16:10:00|271.9|271.3|271.9|271.3|271.9|271.3|271.9|271.3|0
1586450100000|2020-04-09 16:35:00|271.6|271|271.6|271|271.6|271|271.6|271|2
1586450400000|2020-04-09 16:40:00|271.1|270.5|271.7|271.1|271.7|271.1|271.1|270.5|1
1586451000000|2020-04-09 16:50:00|271.8|271.2|271.9|271.3|272|271.4|271.8|271.2|0
1586451300000|2020-04-09 16:55:00|272|271.4|271.8|271.2|272|271.4|271.8|271.2|0
1586451600000|2020-04-09 17:00:00|271.6|271|271.5|270.9|271.6|271|270.8|270.2|1
1586451900000|2020-04-09 17:05:00|271.4|270.8|271.4|270.8|271.4|270.8|271.4|270.8|0
1586452200000|2020-04-09 17:10:00|271.2|270.6|271.2|270.6|271.2|270.6|271.2|270.6|0
1586453100000|2020-04-09 17:25:00|||||||||1
1586453400000|2020-04-09 17:30:00|271.1|270.5|271|270.4|271.1|270.5|271|270.4|1
1586453700000|2020-04-09 17:35:00|270.7|270.1|270.7|270.1|270.7|270.1|270.7|270.1|1
1586454300000|2020-04-09 17:45:00|270.6|270|270.1|269.5|270.6|270|270.1|269.5|3
1586454600000|2020-04-09 17:50:00|270.2|269.6|270.8|270.2|270.8|270.2|269.9|269.3|7
1586454900000|2020-04-09 17:55:00|270.9|270.3|270.9|270.3|270.9|270.3|270.9|270.3|0
1586455200000|2020-04-09 18:00:00|271.1|270.5|271.1|270.5|271.1|270.5|271.1|270.5|0
1586455500000|2020-04-09 18:05:00|270.6|270|270.4|269.8|270.6|270|270.1|269.5|5
1586455800000|2020-04-09 18:10:00|270.5|269.9|271|270.4|271.5|270.9|270.5|269.9|4
1586456100000|2020-04-09 18:15:00|271.1|270.5|271.2|270.6|271.4|270.8|271.1|270.5|1
1586736000000|2020-04-13 00:00:00|272.9|272.3|273.3|272.7|273.4|272.8|272|271.4|2
1586736300000|2020-04-13 00:05:00|273.2|272.6|273.2|272.6|273.2|272.6|273|272.4|0
1586736600000|2020-04-13 00:10:00|273.1|272.5|273.4|272.8|273.4|272.8|273.1|272.5|0
1586736900000|2020-04-13 00:15:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|0
1586737200000|2020-04-13 00:20:00|273.2|272.6|273|272.4|273.3|272.7|272.9|272.3|1
1586737500000|2020-04-13 00:25:00|273.1|272.5|273.1|272.5|273.2|272.6|273.1|272.5|1
1586737800000|2020-04-13 00:30:00|272.9|272.3|272.9|272.3|272.9|272.3|272.9|272.3|0
1586738100000|2020-04-13 00:35:00|273.1|272.5|272.9|272.3|273.1|272.5|272.6|272|1
1586738400000|2020-04-13 00:40:00|272.8|272.2|272.3|271.7|272.9|272.3|272.3|271.7|0
1586738700000|2020-04-13 00:45:00|272.2|271.6|272.3|271.7|272.3|271.7|271.9|271.3|0
1586739000000|2020-04-13 00:50:00|272.4|271.8|271.9|271.3|272.4|271.8|271.9|271.3|0
1586739300000|2020-04-13 00:55:00|272.1|271.5|272.3|271.7|272.3|271.7|272.1|271.5|0
1586739600000|2020-04-13 01:00:00|272.4|271.8|272.3|271.7|272.4|271.8|272.3|271.7|0
1586740200000|2020-04-13 01:10:00|272.4|271.8|272.3|271.7|272.4|271.8|272.3|271.7|0
1586741400000|2020-04-13 01:30:00|272.4|271.8|272.3|271.7|272.4|271.8|272.3|271.7|0
1586741700000|2020-04-13 01:35:00|272.4|271.8|272.4|271.8|272.4|271.8|272.3|271.7|0
1586742000000|2020-04-13 01:40:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|0
1586742600000|2020-04-13 01:50:00|272.4|271.8|272.4|271.8|272.4|271.8|272.3|271.7|0
1586742900000|2020-04-13 01:55:00|272.3|271.7|272.4|271.8|272.4|271.8|272.3|271.7|0
1586743200000|2020-04-13 02:00:00|272.3|271.7|272.4|271.8|272.4|271.8|272.3|271.7|0
1586743500000|2020-04-13 02:05:00|272.3|271.7|272.4|271.8|272.4|271.8|272.3|271.7|0
1586743800000|2020-04-13 02:10:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|0
1586744400000|2020-04-13 02:20:00|272.4|271.8|272.3|271.7|272.4|271.8|272.3|271.7|0
1586745000000|2020-04-13 02:30:00|272.2|271.6|272.2|271.6|272.2|271.6|272.2|271.6|0
1586745900000|2020-04-13 02:45:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|0
1586746800000|2020-04-13 03:00:00|272.2|271.6|272.3|271.7|272.3|271.7|272.2|271.6|0
1586748600000|2020-04-13 03:30:00|272.2|271.6|272.2|271.6|272.2|271.6|272.2|271.6|1
1586748900000|2020-04-13 03:35:00|271.7|271.1|271.9|271.3|271.9|271.3|271.7|271.1|1
1586752200000|2020-04-13 04:30:00|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|0
1586756400000|2020-04-13 05:40:00|271.9|271.3|271.8|271.2|271.9|271.3|271.8|271.2|0
1586757300000|2020-04-13 05:55:00|271.7|271.1|271.7|271.1|271.7|271.1|271.7|271.1|0
1586757600000|2020-04-13 06:00:00|271.6|271|271.7|271.1|271.7|271.1|271.6|271|0
1586758200000|2020-04-13 06:10:00|271.6|271|271.6|271|271.7|271.1|271.6|271|0
1586758800000|2020-04-13 06:20:00|271.7|271.1|271.6|271|271.7|271.1|271.6|271|0
1586759100000|2020-04-13 06:25:00|271.7|271.1|271.7|271.1|271.7|271.1|271.6|271|0
1586759400000|2020-04-13 06:30:00|271.6|271|271.6|271|271.6|271|271.6|271|0
1586760300000|2020-04-13 06:45:00|271.8|271.2|272|271.4|272|271.4|271.8|271.2|2
1586761200000|2020-04-13 07:00:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|1
1586761500000|2020-04-13 07:05:00|272.2|271.6|272.3|271.7|272.3|271.7|272.2|271.6|0
1586761800000|2020-04-13 07:10:00|272.2|271.6|272.3|271.7|272.3|271.7|272.2|271.6|0
1586762100000|2020-04-13 07:15:00|272.2|271.6|272.3|271.7|272.3|271.7|272.2|271.6|0
1586763300000|2020-04-13 07:35:00|272|271.4|272|271.4|272|271.4|272|271.4|0
1586764200000|2020-04-13 07:50:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|0
1586766000000|2020-04-13 08:20:00|272|271.4|272|271.4|272|271.4|272|271.4|0
1586768400000|2020-04-13 09:00:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|1
1586769600000|2020-04-13 09:20:00|272|271.4|272|271.4|272|271.4|272|271.4|1
1586770500000|2020-04-13 09:35:00|271.9|271.3|271.9|271.3|271.9|271.3|271.9|271.3|0
1586776200000|2020-04-13 11:10:00|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|2
1586778600000|2020-04-13 11:50:00|271.9|271.3|271.9|271.3|271.9|271.3|271.9|271.3|1
1586779500000|2020-04-13 12:05:00|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|0
1586779800000|2020-04-13 12:10:00|271.6|271|271.6|271|271.6|271|271.6|271|2
1586780100000|2020-04-13 12:15:00|271.7|271.1|271.7|271.1|271.7|271.1|271.7|271.1|0
1586784600000|2020-04-13 13:30:00|271.8|271.2|270.8|270.2|271.9|271.3|270.3|269.7|8
1586784900000|2020-04-13 13:35:00|271.1|270.5|271.1|270.5|271.3|270.7|270.8|270.2|0
1586785200000|2020-04-13 13:40:00|271|270.4|271.1|270.5|271.3|270.7|270.8|270.2|4
1586785500000|2020-04-13 13:45:00|271|270.4|270.9|270.3|271|270.4|270.7|270.1|7
1586785800000|2020-04-13 13:50:00|270.8|270.2|271|270.4|271|270.4|269.7|269.1|32
1586786100000|2020-04-13 13:55:00|270.8|270.2|270.8|270.2|270.8|270.2|270.1|269.5|10
1586786400000|2020-04-13 14:00:00|270.7|270.1|270.5|269.9|270.9|270.3|270.3|269.7|2
1586787000000|2020-04-13 14:10:00|270.4|269.8|270.4|269.8|270.4|269.8|270.4|269.8|0
1586787300000|2020-04-13 14:15:00|||||||||2
1586787600000|2020-04-13 14:20:00|270.3|269.7|270.3|269.7|270.3|269.7|270.3|269.7|1
1586788200000|2020-04-13 14:30:00|270.2|269.6|270.2|269.6|270.2|269.6|270.2|269.6|1
1586788500000|2020-04-13 14:35:00|270.1|269.5|270.2|269.6|270.2|269.6|270.1|269.5|3
1586788800000|2020-04-13 14:40:00|270.1|269.5|269.9|269.3|270.1|269.5|269.9|269.3|8
1586789100000|2020-04-13 14:45:00|269.8|269.2|270|269.4|270.1|269.5|269.6|269|18
1586789400000|2020-04-13 14:50:00|269.9|269.3|270.2|269.6|270.3|269.7|269.9|269.3|10
1586789700000|2020-04-13 14:55:00|270.1|269.5|269.6|269|270.1|269.5|269.6|269|9
1586790000000|2020-04-13 15:00:00|269.4|268.8|268.5|267.9|269.4|268.8|268|267.4|30
1586790300000|2020-04-13 15:05:00|268.4|267.8|268|267.4|268.4|267.8|267.9|267.3|5
1586790600000|2020-04-13 15:10:00|268.1|267.5|268.1|267.5|268.5|267.9|268|267.4|9
1586790900000|2020-04-13 15:15:00|268|267.4|268.2|267.6|268.2|267.6|268|267.4|5
1586791200000|2020-04-13 15:20:00|268.3|267.7|268.4|267.8|268.4|267.8|268|267.4|4
1586791500000|2020-04-13 15:25:00|268.3|267.7|268.3|267.7|268.5|267.9|268.3|267.7|3
1586791800000|2020-04-13 15:30:00|268.4|267.8|268.4|267.8|268.4|267.8|268.4|267.8|2
1586792100000|2020-04-13 15:35:00|||||||||1
1586792400000|2020-04-13 15:40:00|268.5|267.9|268.3|267.7|268.5|267.9|268.3|267.7|3
1586792700000|2020-04-13 15:45:00|268.4|267.8|268.4|267.8|268.4|267.8|268.4|267.8|2
1586793000000|2020-04-13 15:50:00|||||||||2
1586793300000|2020-04-13 15:55:00|268.5|267.9|268.9|268.3|268.9|268.3|268.5|267.9|1
1586793600000|2020-04-13 16:00:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|1
1586793900000|2020-04-13 16:05:00|268.8|268.2|268.8|268.2|268.9|268.3|268.8|268.2|2
1586794200000|2020-04-13 16:10:00|268.9|268.3|268.9|268.3|268.9|268.3|268.9|268.3|1
1586794500000|2020-04-13 16:15:00|269.5|268.9|269.8|269.2|269.8|269.2|269.5|268.9|6
1586794800000|2020-04-13 16:20:00|269.9|269.3|270|269.4|270|269.4|269.9|269.3|2
1586795100000|2020-04-13 16:25:00|||||||||4
1586796600000|2020-04-13 16:50:00|270.1|269.5|270|269.4|270.2|269.6|270|269.4|2
1586797200000|2020-04-13 17:00:00|||||||||1
1586797800000|2020-04-13 17:10:00|269.8|269.2|270|269.4|270|269.4|269.8|269.2|1
1586798100000|2020-04-13 17:15:00|||||||||2
1586798400000|2020-04-13 17:20:00|||||||||2
1586798700000|2020-04-13 17:25:00|270.2|269.6|270.4|269.8|270.4|269.8|270.2|269.6|0
1586799300000|2020-04-13 17:35:00|270.7|270.1|270.7|270.1|270.7|270.1|270.7|270.1|0
1586799600000|2020-04-13 17:40:00|270.8|270.2|270.9|270.3|270.9|270.3|270.8|270.2|0
1586800500000|2020-04-13 17:55:00|||||||||1
1586800800000|2020-04-13 18:00:00|271|270.4|271|270.4|271.4|270.8|271|270.4|3
1586801400000|2020-04-13 18:10:00|271.1|270.5|271.8|271.2|271.9|271.3|271.1|270.5|3
1586801700000|2020-04-13 18:15:00|271.6|271|271.6|271|271.7|271.1|271.6|271|5
1586863800000|2020-04-14 11:30:00|271.2|270.6|271.2|270.6|271.2|270.6|271.1|270.5|0
1586864700000|2020-04-14 11:45:00|270.9|270.3|270.9|270.3|270.9|270.3|270.9|270.3|0
1586867400000|2020-04-14 12:30:00|270.8|270.2|270.3|269.7|270.8|270.2|270.3|269.7|1
1586867700000|2020-04-14 12:35:00|270.2|269.6|270.2|269.6|270.2|269.6|270.2|269.6|1
1586871000000|2020-04-14 13:30:00|270|269.4|271.5|270.9|271.5|270.9|270|269.4|3
1586871300000|2020-04-14 13:35:00|271.7|271.1|271.8|271.2|271.8|271.2|271.3|270.7|1
1586871600000|2020-04-14 13:40:00|272|271.4|272.9|272.3|273.2|272.6|272|271.4|3
1586871900000|2020-04-14 13:45:00|273|272.4|272.6|272|273|272.4|272.5|271.9|5
1586872200000|2020-04-14 13:50:00|272.5|271.9|271.8|271.2|272.5|271.9|271.8|271.2|5
1586872500000|2020-04-14 13:55:00|272|271.4|272.2|271.6|272.2|271.6|271.9|271.3|0
1586872800000|2020-04-14 14:00:00|272.3|271.7|272.5|271.9|273|272.4|272.1|271.5|0
1586873100000|2020-04-14 14:05:00|272.4|271.8|272.3|271.7|272.4|271.8|272.3|271.7|0
1586873400000|2020-04-14 14:10:00|272.4|271.8|272.3|271.7|272.4|271.8|272.3|271.7|0
1586873700000|2020-04-14 14:15:00|272.1|271.5|272.3|271.7|272.3|271.7|272.1|271.5|0
1586874000000|2020-04-14 14:20:00|272.5|271.9|273|272.4|273|272.4|272.5|271.9|3
1586874300000|2020-04-14 14:25:00|273.1|272.5|273.6|273|273.6|273|273.1|272.5|3
1586874600000|2020-04-14 14:30:00|273.4|272.8|273.1|272.5|273.5|272.9|273.1|272.5|15
1586874900000|2020-04-14 14:35:00|273.3|272.7|273.7|273.1|273.7|273.1|273.3|272.7|3
1586875200000|2020-04-14 14:40:00|274|273.4|274.8|274.2|276.6|276|274|273.4|45
1586875500000|2020-04-14 14:45:00|274.7|274.1|274.2|273.6|275.2|274.6|274.2|273.6|6
1586875800000|2020-04-14 14:50:00|274.3|273.7|273.7|273.1|275.1|274.5|273.4|272.8|16
1586876100000|2020-04-14 14:55:00|273.4|272.8|274.3|273.7|275|274.4|273.2|272.6|10
1586876400000|2020-04-14 15:00:00|274.2|273.6|274.2|273.6|274.4|273.8|274.1|273.5|9
1586876700000|2020-04-14 15:05:00|274.1|273.5|272.8|272.2|274.1|273.5|272.7|272.1|10
1586877000000|2020-04-14 15:10:00|272.2|271.6|271.5|270.9|272.2|271.6|271.5|270.9|16
1586877300000|2020-04-14 15:15:00|271.6|271|271.6|271|271.6|271|271.5|270.9|2
1586877600000|2020-04-14 15:20:00|271.8|271.2|271.8|271.2|271.8|271.2|271.6|271|0
1586877900000|2020-04-14 15:25:00|||||||||2
1586878200000|2020-04-14 15:30:00|||||||||10
1586878500000|2020-04-14 15:35:00|272|271.4|271.9|271.3|272|271.4|271.9|271.3|0
1586878800000|2020-04-14 15:40:00|272.2|271.6|272.9|272.3|272.9|272.3|272.2|271.6|30
1586879100000|2020-04-14 15:45:00|273|272.4|272.1|271.5|273|272.4|272.1|271.5|4
1586879400000|2020-04-14 15:50:00|272.2|271.6|272.6|272|272.8|272.2|272.2|271.6|0
1586880000000|2020-04-14 16:00:00|272.7|272.1|272.6|272|272.7|272.1|272.6|272|0
1586880300000|2020-04-14 16:05:00|||||||||3
1586880600000|2020-04-14 16:10:00|272.8|272.2|272.8|272.2|272.8|272.2|272.8|272.2|0
1586881200000|2020-04-14 16:20:00|||||||||3
1586881800000|2020-04-14 16:30:00|272.9|272.3|272.9|272.3|272.9|272.3|272.9|272.3|0
1586882100000|2020-04-14 16:35:00|272.7|272.1|272.3|271.7|272.7|272.1|272.3|271.7|4
1586882400000|2020-04-14 16:40:00|272.4|271.8|272.4|271.8|272.4|271.8|272.4|271.8|0
1586882700000|2020-04-14 16:45:00|272.8|272.2|272.6|272|272.8|272.2|272.6|272|7
1586883000000|2020-04-14 16:50:00|||||||||3
1586883300000|2020-04-14 16:55:00|272.7|272.1|273.1|272.5|273.1|272.5|272.7|272.1|0
1586883600000|2020-04-14 17:00:00|273.3|272.7|273.9|273.3|274|273.4|273.3|272.7|2
1586883900000|2020-04-14 17:05:00|273.8|273.2|273.8|273.2|273.8|273.2|273.8|273.2|0
1586884200000|2020-04-14 17:10:00|||||||||3
1586885100000|2020-04-14 17:25:00|||||||||3
1586885400000|2020-04-14 17:30:00|274|273.4|274|273.4|274|273.4|274|273.4|1
1586885700000|2020-04-14 17:35:00|273.9|273.3|274.2|273.6|274.2|273.6|273.9|273.3|0
1586886000000|2020-04-14 17:40:00|274|273.4|274|273.4|274|273.4|274|273.4|3
1586886600000|2020-04-14 17:50:00|273.9|273.3|273.3|272.7|273.9|273.3|272.7|272.1|8
1586886900000|2020-04-14 17:55:00|273.1|272.5|273.3|272.7|273.5|272.9|272.8|272.2|10
1586887200000|2020-04-14 18:00:00|273.2|272.6|273.2|272.6|273.2|272.6|273.2|272.6|0
1586887500000|2020-04-14 18:05:00|273.6|273|273.7|273.1|273.7|273.1|273.6|273|0
1586887800000|2020-04-14 18:10:00|273.6|273|273.5|272.9|273.7|273.1|273.2|272.6|6
1586888100000|2020-04-14 18:15:00|273.6|273|274|273.4|274|273.4|273.6|273|3
1586908800000|2020-04-15 00:00:00|272.1|271.5|273.1|272.5|273.3|272.7|272.1|271.5|2
1586909100000|2020-04-15 00:05:00|273.2|272.6|273.2|272.6|273.2|272.6|273.1|272.5|0
1586909400000|2020-04-15 00:10:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1586909700000|2020-04-15 00:15:00|273|272.4|273|272.4|273|272.4|273|272.4|0
1586910000000|2020-04-15 00:20:00|273.1|272.5|273.1|272.5|273.1|272.5|273|272.4|0
1586910300000|2020-04-15 00:25:00|272.9|272.3|273|272.4|273|272.4|272.8|272.2|0
1586910600000|2020-04-15 00:30:00|272.8|272.2|273.3|272.7|273.3|272.7|272.7|272.1|0
1586910900000|2020-04-15 00:35:00|272.6|272|273.4|272.8|273.4|272.8|272.6|272|0
1586911200000|2020-04-15 00:40:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|0
1586911800000|2020-04-15 00:50:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|0
1586914200000|2020-04-15 01:30:00|273.5|272.9|273.5|272.9|273.5|272.9|273.5|272.9|0
1586914800000|2020-04-15 01:40:00|273.6|273|273.5|272.9|273.6|273|273.4|272.8|0
1586915700000|2020-04-15 01:55:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1586916000000|2020-04-15 02:00:00|273.6|273|273.6|273|273.6|273|273.6|273|0
1586916600000|2020-04-15 02:10:00|273.7|273.1|273.6|273|273.7|273.1|273.6|273|0
1586922900000|2020-04-15 03:55:00|273.4|272.8|273.1|272.5|273.4|272.8|273.1|272.5|0
1586930400000|2020-04-15 06:00:00|273|272.4|272.9|272.3|273|272.4|272.9|272.3|0
1586931900000|2020-04-15 06:25:00|273|272.4|273.2|272.6|273.2|272.6|272.9|272.3|0
1586932200000|2020-04-15 06:30:00|273.8|273.2|273.9|273.3|273.9|273.3|273.8|273.2|3
1586934900000|2020-04-15 07:15:00|273.8|273.2|273.8|273.2|273.8|273.2|273.8|273.2|0
1586935500000|2020-04-15 07:25:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1586936700000|2020-04-15 07:45:00|274|273.4|274|273.4|274|273.4|274|273.4|0
1586939700000|2020-04-15 08:35:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|2
1586940000000|2020-04-15 08:40:00|273.6|273|273.4|272.8|273.6|273|273.4|272.8|0
1586940900000|2020-04-15 08:55:00|273.6|273|273.6|273|273.6|273|273.6|273|0
1586942400000|2020-04-15 09:20:00|273.5|272.9|273.3|272.7|273.5|272.9|273.3|272.7|0
1586949900000|2020-04-15 11:25:00|||||||||1
1586950500000|2020-04-15 11:35:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1586951100000|2020-04-15 11:45:00|272.9|272.3|273.2|272.6|273.2|272.6|272.9|272.3|0
1586952300000|2020-04-15 12:05:00|273.5|272.9|273.5|272.9|273.5|272.9|273.5|272.9|1
1586952900000|2020-04-15 12:15:00|||||||||1
1586953800000|2020-04-15 12:30:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|0
1586954100000|2020-04-15 12:35:00|||||||||1
1586957400000|2020-04-15 13:30:00|274.4|273.8|273.4|272.8|274.4|273.8|273.2|272.6|13
1586957700000|2020-04-15 13:35:00|273.5|272.9|273.7|273.1|273.8|273.2|273.5|272.9|0
1586958000000|2020-04-15 13:40:00|273.9|273.3|273.7|273.1|273.9|273.3|273.7|273.1|0
1586958300000|2020-04-15 13:45:00|273.8|273.2|274.3|273.7|274.5|273.9|273.8|273.2|8
1586958900000|2020-04-15 13:55:00|274.2|273.6|274.2|273.6|274.2|273.6|274.2|273.6|0
1586959200000|2020-04-15 14:00:00|274.1|273.5|274.3|273.7|274.3|273.7|274|273.4|3
1586959500000|2020-04-15 14:05:00|274.2|273.6|274.6|274|274.6|274|274.2|273.6|6
1586959800000|2020-04-15 14:10:00|274.7|274.1|276.9|276.3|278.1|277.5|274.7|274.1|38
1586960100000|2020-04-15 14:15:00|277.1|276.5|277.3|276.7|277.8|277.2|277.1|276.5|5
1586960400000|2020-04-15 14:20:00|277.2|276.6|276.4|275.8|277.2|276.6|276|275.4|2
1586960700000|2020-04-15 14:25:00|277.3|276.7|276.3|275.7|277.6|277|276.3|275.7|5
1586961000000|2020-04-15 14:30:00|276.1|275.5|277.8|277.2|277.8|277.2|275.9|275.3|11
1586961300000|2020-04-15 14:35:00|277.7|277.1|277.2|276.6|277.9|277.3|276.8|276.2|2
1586961600000|2020-04-15 14:40:00|277.3|276.7|277.1|276.5|277.4|276.8|276.6|276|4
1586961900000|2020-04-15 14:45:00|276.8|276.2|277.2|276.6|277.4|276.8|276.6|276|6
1586962200000|2020-04-15 14:50:00|277.1|276.5|276.3|275.7|277.1|276.5|276.2|275.6|4
1586962500000|2020-04-15 14:55:00|276.2|275.6|276.4|275.8|276.4|275.8|276.1|275.5|5
1586962800000|2020-04-15 15:00:00|276.5|275.9|277|276.4|277.1|276.5|276.3|275.7|7
1586963100000|2020-04-15 15:05:00|277.1|276.5|277.5|276.9|278|277.4|277.1|276.5|7
1586963400000|2020-04-15 15:10:00|277.4|276.8|276.6|276|277.4|276.8|276.6|276|4
1586963700000|2020-04-15 15:15:00|276.7|276.1|276.5|275.9|276.7|276.1|276.4|275.8|0
1586964000000|2020-04-15 15:20:00|276.3|275.7|276.3|275.7|276.3|275.7|276.3|275.7|0
1586964300000|2020-04-15 15:25:00|276.2|275.6|276.6|276|276.6|276|276.2|275.6|1
1586965500000|2020-04-15 15:45:00|277|276.4|276.9|276.3|277.2|276.6|276.6|276|13
1586965800000|2020-04-15 15:50:00|276.7|276.1|276.5|275.9|276.7|276.1|276.5|275.9|1
1586966100000|2020-04-15 15:55:00|276.7|276.1|277|276.4|277.1|276.5|276.7|276.1|9
1586966400000|2020-04-15 16:00:00|276.4|275.8|276.6|276|276.6|276|276.3|275.7|5
1586966700000|2020-04-15 16:05:00|276.5|275.9|277.6|277|277.9|277.3|276.5|275.9|8
1586967000000|2020-04-15 16:10:00|277.5|276.9|277.5|276.9|277.5|276.9|277.5|276.9|0
1586967300000|2020-04-15 16:15:00|||||||||3
1586967600000|2020-04-15 16:20:00|277.4|276.8|276.8|276.2|277.4|276.8|276.8|276.2|1
1586967900000|2020-04-15 16:25:00|||||||||1
1586968200000|2020-04-15 16:30:00|277|276.4|277|276.4|277|276.4|277|276.4|0
1586968500000|2020-04-15 16:35:00|277.4|276.8|277|276.4|277.4|276.8|276.9|276.3|2
1586969100000|2020-04-15 16:45:00|277.1|276.5|277|276.4|277.2|276.6|277|276.4|3
1586969400000|2020-04-15 16:50:00|277.1|276.5|277.1|276.5|277.1|276.5|277.1|276.5|0
1586969700000|2020-04-15 16:55:00|277|276.4|277|276.4|277|276.4|277|276.4|7
1586970000000|2020-04-15 17:00:00|276.9|276.3|277.3|276.7|277.3|276.7|276.8|276.2|1
1586970300000|2020-04-15 17:05:00|||||||||1
1586970600000|2020-04-15 17:10:00|277.2|276.6|277.4|276.8|277.5|276.9|277|276.4|15
1586970900000|2020-04-15 17:15:00|277.3|276.7|277.4|276.8|277.4|276.8|277.3|276.7|0
1586971500000|2020-04-15 17:25:00|||||||||1
1586971800000|2020-04-15 17:30:00|277.6|277|277.8|277.2|277.8|277.2|277.6|277|6
1586972100000|2020-04-15 17:35:00|277.9|277.3|277.8|277.2|278.2|277.6|277.8|277.2|5
1586972400000|2020-04-15 17:40:00|||||||||6
1586972700000|2020-04-15 17:45:00|277.9|277.3|278.5|277.9|278.8|278.2|277.9|277.3|0
1586973000000|2020-04-15 17:50:00|278.6|278|278.6|278|278.6|278|278.6|278|1
1586973300000|2020-04-15 17:55:00|278.5|277.9|278.5|277.9|278.5|277.9|278.5|277.9|0
1586973600000|2020-04-15 18:00:00|278.6|278|279|278.4|279|278.4|278.6|278|2
1586973900000|2020-04-15 18:05:00|279.9|279.3|281|280.4|281|280.4|279.7|279.1|34
1586974200000|2020-04-15 18:10:00|280.9|280.3|280.6|280|281|280.4|280.6|280|0
1586974500000|2020-04-15 18:15:00|280.5|279.9|280.7|280.1|280.7|280.1|280.4|279.8|5
1586995200000|2020-04-16 00:00:00|279|278.4|279.1|278.5|279.9|279.3|278.8|278.2|9
1586995800000|2020-04-16 00:10:00|||||||||1
1586996100000|2020-04-16 00:15:00|278.9|278.3|279.1|278.5|279.1|278.5|278.9|278.3|0
1586996400000|2020-04-16 00:20:00|279|278.4|279|278.4|279|278.4|279|278.4|0
1586996700000|2020-04-16 00:25:00|279.1|278.5|279|278.4|279.1|278.5|279|278.4|0
1586997000000|2020-04-16 00:30:00|279.1|278.5|278.9|278.3|279.1|278.5|278.9|278.3|0
1586997300000|2020-04-16 00:35:00|279|278.4|279|278.4|279|278.4|279|278.4|0
1586997600000|2020-04-16 00:40:00|278.9|278.3|279.2|278.6|279.4|278.8|278.9|278.3|1
1586997900000|2020-04-16 00:45:00|279.4|278.8|279.4|278.8|279.4|278.8|279.4|278.8|0
1586998500000|2020-04-16 00:55:00|279.5|278.9|279.5|278.9|279.5|278.9|279.5|278.9|0
1586999100000|2020-04-16 01:05:00|279.6|279|279.7|279.1|279.7|279.1|279.6|279|0
1586999400000|2020-04-16 01:10:00|||||||||1
1587000900000|2020-04-16 01:35:00|||||||||1
1587003000000|2020-04-16 02:10:00|||||||||1
1587005400000|2020-04-16 02:50:00|||||||||1
1587005700000|2020-04-16 02:55:00|279.6|279|279.7|279.1|279.7|279.1|279.6|279|1
1587016800000|2020-04-16 06:00:00|279.8|279.2|279.8|279.2|279.8|279.2|279.8|279.2|0
1587017100000|2020-04-16 06:05:00|||||||||1
1587017400000|2020-04-16 06:10:00|279.9|279.3|279.9|279.3|279.9|279.3|279.9|279.3|0
1587018900000|2020-04-16 06:35:00|||||||||1
1587020100000|2020-04-16 06:55:00|279.8|279.2|279.8|279.2|279.8|279.2|279.8|279.2|0
1587024300000|2020-04-16 08:05:00|279.9|279.3|280.1|279.5|280.1|279.5|279.9|279.3|0
1587025800000|2020-04-16 08:30:00|||||||||2
1587036600000|2020-04-16 11:30:00|280.2|279.6|280.1|279.5|280.2|279.6|280.1|279.5|0
1587036900000|2020-04-16 11:35:00|280.2|279.6|280.1|279.5|280.2|279.6|280.1|279.5|0
1587037500000|2020-04-16 11:45:00|||||||||1
1587038400000|2020-04-16 12:00:00|||||||||1
1587039000000|2020-04-16 12:10:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|1
1587039300000|2020-04-16 12:15:00|||||||||1
1587040500000|2020-04-16 12:35:00|||||||||2
1587043800000|2020-04-16 13:30:00|280|279.4|280.1|279.5|280.2|279.6|280|279.4|8
1587044100000|2020-04-16 13:35:00|280|279.4|279.7|279.1|280|279.4|279.7|279.1|1
1587044400000|2020-04-16 13:40:00|279.6|279|279.8|279.2|280|279.4|279.6|279|16
1587044700000|2020-04-16 13:45:00|279.6|279|279.6|279|279.6|279|279.6|279|2
1587045000000|2020-04-16 13:50:00|279.7|279.1|280|279.4|280|279.4|279.7|279.1|2
1587045300000|2020-04-16 13:55:00|279.9|279.3|280.1|279.5|280.1|279.5|279.9|279.3|0
1587045600000|2020-04-16 14:00:00|280|279.4|279.9|279.3|280.3|279.7|279.8|279.2|1
1587045900000|2020-04-16 14:05:00|280.1|279.5|280.1|279.5|280.1|279.5|279.7|279.1|1
1587046200000|2020-04-16 14:10:00|280|279.4|279.8|279.2|280|279.4|279.7|279.1|6
1587046500000|2020-04-16 14:15:00|279.7|279.1|279.8|279.2|279.8|279.2|279.7|279.1|3
1587047100000|2020-04-16 14:25:00|279.7|279.1|279.8|279.2|279.8|279.2|279.7|279.1|2
1587047400000|2020-04-16 14:30:00|279.7|279.1|280.2|279.6|280.2|279.6|279.7|279.1|6
1587047700000|2020-04-16 14:35:00|280.1|279.5|280.2|279.6|280.2|279.6|280.1|279.5|1
1587048000000|2020-04-16 14:40:00|280.1|279.5|280.3|279.7|280.4|279.8|280.1|279.5|7
1587048300000|2020-04-16 14:45:00|280.2|279.6|280|279.4|280.2|279.6|279.5|278.9|14
1587048600000|2020-04-16 14:50:00|279.8|279.2|279.7|279.1|279.9|279.3|279.4|278.8|7
1587048900000|2020-04-16 14:55:00|279.6|279|279.6|279|279.8|279.2|279.6|279|6
1587049200000|2020-04-16 15:00:00|279.5|278.9|278.7|278.1|279.5|278.9|278.6|278|11
1587049500000|2020-04-16 15:05:00|278.9|278.3|279.1|278.5|279.2|278.6|278.9|278.3|6
1587049800000|2020-04-16 15:10:00|279.2|278.6|277.9|277.3|279.2|278.6|277.9|277.3|8
1587050100000|2020-04-16 15:15:00|278|277.4|279.1|278.5|279.1|278.5|278|277.4|0
1587050400000|2020-04-16 15:20:00|278.9|278.3|279.1|278.5|279.2|278.6|278.4|277.8|2
1587050700000|2020-04-16 15:25:00|278.9|278.3|278.9|278.3|278.9|278.3|278.9|278.3|0
1587051000000|2020-04-16 15:30:00|279|278.4|279|278.4|279|278.4|279|278.4|1
1587051300000|2020-04-16 15:35:00|279.1|278.5|279.1|278.5|279.1|278.5|279.1|278.5|0
1587051600000|2020-04-16 15:40:00|279|278.4|279|278.4|279.3|278.7|279|278.4|13
1587051900000|2020-04-16 15:45:00|279.1|278.5|278.9|278.3|279.1|278.5|278.9|278.3|0
1587052200000|2020-04-16 15:50:00|||||||||1
1587052500000|2020-04-16 15:55:00|279.1|278.5|279.2|278.6|279.2|278.6|279.1|278.5|1
1587052800000|2020-04-16 16:00:00|279.1|278.5|278.9|278.3|279.1|278.5|278.9|278.3|1
1587053100000|2020-04-16 16:05:00|||||||||2
1587053400000|2020-04-16 16:10:00|||||||||2
1587054000000|2020-04-16 16:20:00|||||||||1
1587054300000|2020-04-16 16:25:00|||||||||1
1587055200000|2020-04-16 16:40:00|||||||||1
1587055500000|2020-04-16 16:45:00|||||||||2
1587055800000|2020-04-16 16:50:00|||||||||3
1587056100000|2020-04-16 16:55:00|279|278.4|279|278.4|279|278.4|279|278.4|2
1587056400000|2020-04-16 17:00:00|279.4|278.8|279.5|278.9|279.6|279|279.4|278.8|4
1587057000000|2020-04-16 17:10:00|279.6|279|279.5|278.9|279.6|279|279.5|278.9|1
1587057300000|2020-04-16 17:15:00|279.6|279|279.7|279.1|279.7|279.1|279.6|279|0
1587057600000|2020-04-16 17:20:00|279.9|279.3|280.6|280|280.6|280|279.9|279.3|3
1587057900000|2020-04-16 17:25:00|280.8|280.2|280.8|280.2|280.8|280.2|280.8|280.2|2
1587058200000|2020-04-16 17:30:00|281|280.4|281|280.4|281|280.4|281|280.4|3
1587058800000|2020-04-16 17:40:00|281.4|280.8|281.4|280.8|281.4|280.8|281.4|280.8|6
1587059100000|2020-04-16 17:45:00|282|281.4|282|281.4|282|281.4|282|281.4|6
1587059400000|2020-04-16 17:50:00|282.2|281.6|281.9|281.3|282.2|281.6|281.6|281|9
1587059700000|2020-04-16 17:55:00|282|281.4|281.6|281|282.1|281.5|281.4|280.8|3
1587060000000|2020-04-16 18:00:00|281.4|280.8|281.7|281.1|281.7|281.1|281.4|280.8|0
1587060300000|2020-04-16 18:05:00|281.6|281|281.5|280.9|281.6|281|281.5|280.9|0
1587060600000|2020-04-16 18:10:00|281.6|281|281.6|281|281.6|281|281.6|281|1
1587060900000|2020-04-16 18:15:00|281.5|280.9|281.5|280.9|281.5|280.9|281.5|280.9|1
1587081600000|2020-04-17 00:00:00|280.6|280|280.2|279.6|280.6|280|280.2|279.6|0
1587081900000|2020-04-17 00:05:00|280.3|279.7|280.3|279.7|280.3|279.7|280.3|279.7|0
1587082200000|2020-04-17 00:10:00|280.6|280|281.2|280.6|281.2|280.6|280.6|280|1
1587082500000|2020-04-17 00:15:00|281.4|280.8|281.2|280.6|281.5|280.9|281.2|280.6|2
1587083100000|2020-04-17 00:25:00|281.4|280.8|281.2|280.6|281.4|280.8|281.2|280.6|0
1587083700000|2020-04-17 00:35:00|280.3|279.7|279.8|279.2|280.5|279.9|279.8|279.2|9
1587084300000|2020-04-17 00:45:00|279.9|279.3|279.9|279.3|279.9|279.3|279.9|279.3|0
1587085500000|2020-04-17 01:05:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|0
1587087000000|2020-04-17 01:30:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|1
1587089400000|2020-04-17 02:10:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|0
1587089700000|2020-04-17 02:15:00|280.2|279.6|279.9|279.3|280.2|279.6|279.9|279.3|0
1587090000000|2020-04-17 02:20:00|280.1|279.5|279.8|279.2|280.1|279.5|279.8|279.2|0
1587090300000|2020-04-17 02:25:00|280.1|279.5|280.1|279.5|280.2|279.6|279.8|279.2|1
1587092100000|2020-04-17 02:55:00|280.2|279.6|280.6|280|280.6|280|280.2|279.6|0
1587092400000|2020-04-17 03:00:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1587093900000|2020-04-17 03:25:00|280.3|279.7|280.3|279.7|280.3|279.7|280.3|279.7|1
1587094200000|2020-04-17 03:30:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|0
1587100200000|2020-04-17 05:10:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1587101100000|2020-04-17 05:25:00|280.3|279.7|280.3|279.7|280.3|279.7|280.3|279.7|0
1587102300000|2020-04-17 05:45:00|279.8|279.2|279.8|279.2|279.8|279.2|279.8|279.2|2
1587102600000|2020-04-17 05:50:00|279.9|279.3|279.9|279.3|279.9|279.3|279.9|279.3|0
1587102900000|2020-04-17 05:55:00|280|279.4|279.9|279.3|280|279.4|279.9|279.3|0
1587103200000|2020-04-17 06:00:00|280|279.4|280|279.4|280|279.4|280|279.4|0
1587103500000|2020-04-17 06:05:00|280.1|279.5|280|279.4|280.1|279.5|280|279.4|0
1587103800000|2020-04-17 06:10:00|279.2|278.6|279.2|278.6|279.3|278.7|279.2|278.6|2
1587104100000|2020-04-17 06:15:00|279.3|278.7|279.3|278.7|279.3|278.7|279.3|278.7|0
1587104400000|2020-04-17 06:20:00|279.2|278.6|279.2|278.6|279.2|278.6|279.2|278.6|0
1587106800000|2020-04-17 07:00:00|||||||||1
1587107400000|2020-04-17 07:10:00|279.3|278.7|279.7|279.1|279.7|279.1|279.3|278.7|1
1587107700000|2020-04-17 07:15:00|279.4|278.8|279.6|279|279.6|279|279.4|278.8|0
1587109500000|2020-04-17 07:45:00|279.8|279.2|279.8|279.2|279.8|279.2|279.8|279.2|0
1587111000000|2020-04-17 08:10:00|279.7|279.1|279.7|279.1|279.7|279.1|279.7|279.1|0
1587121800000|2020-04-17 11:10:00|279.9|279.3|279.9|279.3|279.9|279.3|279.9|279.3|0
1587122100000|2020-04-17 11:15:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|0
1587124800000|2020-04-17 12:00:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1587125100000|2020-04-17 12:05:00|280|279.4|280.1|279.5|280.1|279.5|280|279.4|1
1587126000000|2020-04-17 12:20:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1587126300000|2020-04-17 12:25:00|280.3|279.7|280.3|279.7|280.3|279.7|280.3|279.7|0
1587126900000|2020-04-17 12:35:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|0
1587130200000|2020-04-17 13:30:00|280.2|279.6|280.6|280|281|280.4|280.1|279.5|6
1587130500000|2020-04-17 13:35:00|280.5|279.9|280.9|280.3|280.9|280.3|280.5|279.9|2
1587130800000|2020-04-17 13:40:00|280.8|280.2|280.5|279.9|280.8|280.2|280.3|279.7|0
1587131100000|2020-04-17 13:45:00|280.6|280|280.9|280.3|280.9|280.3|280.6|280|0
1587131400000|2020-04-17 13:50:00|280.8|280.2|280.8|280.2|281|280.4|280.8|280.2|0
1587131700000|2020-04-17 13:55:00|280.7|280.1|280.4|279.8|280.7|280.1|280|279.4|5
1587132000000|2020-04-17 14:00:00|280.5|279.9|280.5|279.9|280.5|279.9|280.5|279.9|0
1587132900000|2020-04-17 14:15:00|280.4|279.8|280.4|279.8|280.5|279.9|280.4|279.8|1
1587133200000|2020-04-17 14:20:00|280.6|280|280.7|280.1|280.7|280.1|280.4|279.8|3
1587133800000|2020-04-17 14:30:00|||||||||1
1587134400000|2020-04-17 14:40:00|280.5|279.9|280|279.4|280.5|279.9|279.8|279.2|6
1587134700000|2020-04-17 14:45:00|280.1|279.5|280.5|279.9|280.5|279.9|279.9|279.3|13
1587135000000|2020-04-17 14:50:00|280.6|280|279.9|279.3|280.7|280.1|279.9|279.3|6
1587135300000|2020-04-17 14:55:00|279.6|279|279.2|278.6|280.1|279.5|279.2|278.6|11
1587135600000|2020-04-17 15:00:00|279.1|278.5|278.5|277.9|279.1|278.5|278.4|277.8|13
1587135900000|2020-04-17 15:05:00|278.4|277.8|278.3|277.7|278.5|277.9|278|277.4|6
1587136200000|2020-04-17 15:10:00|278.2|277.6|278.2|277.6|278.6|278|278.1|277.5|8
1587136500000|2020-04-17 15:15:00|278.3|277.7|278.3|277.7|278.4|277.8|278.3|277.7|7
1587136800000|2020-04-17 15:20:00|278.4|277.8|278.5|277.9|278.8|278.2|278.3|277.7|5
1587137100000|2020-04-17 15:25:00|278.6|278|278.5|277.9|278.6|278|278.5|277.9|0
1587137700000|2020-04-17 15:35:00|||||||||1
1587138000000|2020-04-17 15:40:00|278.4|277.8|279|278.4|279.1|278.5|278.3|277.7|0
1587138300000|2020-04-17 15:45:00|279.1|278.5|279.2|278.6|279.2|278.6|279.1|278.5|2
1587138600000|2020-04-17 15:50:00|279.1|278.5|279.2|278.6|279.2|278.6|279.1|278.5|3
1587138900000|2020-04-17 15:55:00|279.3|278.7|279.1|278.5|279.3|278.7|279|278.4|5
1587139200000|2020-04-17 16:00:00|279|278.4|279|278.4|279|278.4|279|278.4|1
1587139500000|2020-04-17 16:05:00|||||||||1
1587139800000|2020-04-17 16:10:00|||||||||3
1587140100000|2020-04-17 16:15:00|278.9|278.3|278.8|278.2|279.1|278.5|278.8|278.2|11
1587140400000|2020-04-17 16:20:00|279|278.4|279.3|278.7|279.3|278.7|279|278.4|4
1587140700000|2020-04-17 16:25:00|279.4|278.8|279.4|278.8|279.4|278.8|279.4|278.8|2
1587141300000|2020-04-17 16:35:00|279.5|278.9|279.6|279|279.6|279|279.5|278.9|0
1587141600000|2020-04-17 16:40:00|279.7|279.1|279.7|279.1|279.8|279.2|279.7|279.1|0
1587141900000|2020-04-17 16:45:00|279.6|279|279.6|279|279.6|279|279.6|279|0
1587142200000|2020-04-17 16:50:00|279.7|279.1|279.7|279.1|279.7|279.1|279.7|279.1|1
1587142500000|2020-04-17 16:55:00|279.6|279|279.6|279|279.7|279.1|279.6|279|0
1587142800000|2020-04-17 17:00:00|279.5|278.9|279.5|278.9|279.5|278.9|279.5|278.9|0
1587143100000|2020-04-17 17:05:00|279.4|278.8|279.3|278.7|279.4|278.8|279.2|278.6|0
1587143400000|2020-04-17 17:10:00|279.4|278.8|279.6|279|279.6|279|279.3|278.7|0
1587143700000|2020-04-17 17:15:00|279.5|278.9|279.6|279|279.6|279|279.5|278.9|1
1587144000000|2020-04-17 17:20:00|279.7|279.1|279.7|279.1|279.7|279.1|279.7|279.1|0
1587144300000|2020-04-17 17:25:00|279.8|279.2|279.8|279.2|279.8|279.2|279.8|279.2|1
1587144600000|2020-04-17 17:30:00|279.7|279.1|279.6|279|279.7|279.1|279.6|279|0
1587144900000|2020-04-17 17:35:00|279.7|279.1|280|279.4|280|279.4|279.7|279.1|20
1587145200000|2020-04-17 17:40:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|2
1587145500000|2020-04-17 17:45:00|280.3|279.7|280.2|279.6|280.3|279.7|280.2|279.6|0
1587146100000|2020-04-17 17:55:00|280|279.4|280|279.4|280|279.4|280|279.4|2
1587146400000|2020-04-17 18:00:00|279.9|279.3|279.8|279.2|279.9|279.3|279.7|279.1|13
1587147000000|2020-04-17 18:10:00|279.9|279.3|279.2|278.6|280|279.4|278.9|278.3|9
1587147300000|2020-04-17 18:15:00|279.4|278.8|279.5|278.9|279.5|278.9|279.4|278.8|5
1587340800000|2020-04-20 00:00:00|279.6|279|278.9|278.3|279.6|279|278.9|278.3|3
1587341400000|2020-04-20 00:10:00|279|278.4|279.4|278.8|279.4|278.8|279|278.4|0
1587342000000|2020-04-20 00:20:00|279.2|278.6|279.2|278.6|279.2|278.6|279.2|278.6|0
1587343200000|2020-04-20 00:40:00|278.8|278.2|278.9|278.3|278.9|278.3|278.8|278.2|0
1587343800000|2020-04-20 00:50:00|279.5|278.9|279.5|278.9|279.5|278.9|279.5|278.9|0
1587344100000|2020-04-20 00:55:00|279.6|279|279.6|279|279.6|279|279.6|279|0
1587344400000|2020-04-20 01:00:00|||||||||1
1587348600000|2020-04-20 02:10:00|279.5|278.9|278.8|278.2|279.5|278.9|278.8|278.2|1
1587356100000|2020-04-20 04:15:00|278.6|278|278.6|278|278.6|278|278.6|278|0
1587358800000|2020-04-20 05:00:00|278.8|278.2|278.8|278.2|278.8|278.2|278.8|278.2|0
1587362400000|2020-04-20 06:00:00|278.6|278|278.6|278|278.6|278|278.6|278|0
1587363300000|2020-04-20 06:15:00|278.3|277.7|278.3|277.7|278.3|277.7|278.3|277.7|3
1587363900000|2020-04-20 06:25:00|278.7|278.1|278.7|278.1|278.7|278.1|278.7|278.1|0
1587367500000|2020-04-20 07:25:00|278.4|277.8|278.4|277.8|278.4|277.8|278.4|277.8|0
1587368100000|2020-04-20 07:35:00|278.5|277.9|278|277.4|278.5|277.9|278|277.4|0
1587368400000|2020-04-20 07:40:00|278.2|277.6|278.5|277.9|278.5|277.9|278.2|277.6|1
1587368700000|2020-04-20 07:45:00|278.6|278|278.6|278|278.6|278|278.6|278|0
1587369300000|2020-04-20 07:55:00|278.7|278.1|278.6|278|278.7|278.1|278.6|278|0
1587369600000|2020-04-20 08:00:00|278.7|278.1|278.7|278.1|278.7|278.1|278.7|278.1|0
1587369900000|2020-04-20 08:05:00|278.8|278.2|278.8|278.2|278.8|278.2|278.8|278.2|0
1587370200000|2020-04-20 08:10:00|278.9|278.3|279|278.4|279|278.4|278.9|278.3|0
1587372600000|2020-04-20 08:50:00|278.9|278.3|278.9|278.3|278.9|278.3|278.9|278.3|0
1587372900000|2020-04-20 08:55:00|278.8|278.2|278.8|278.2|278.8|278.2|278.8|278.2|0
1587374100000|2020-04-20 09:15:00|278.9|278.3|279|278.4|279.1|278.5|278.8|278.2|0
1587374400000|2020-04-20 09:20:00|279.1|278.5|279|278.4|279.1|278.5|279|278.4|0
1587374700000|2020-04-20 09:25:00|279.1|278.5|279.1|278.5|279.1|278.5|279.1|278.5|0
1587375000000|2020-04-20 09:30:00|279|278.4|279.1|278.5|279.1|278.5|279|278.4|0
1587377100000|2020-04-20 10:05:00|279.2|278.6|279.1|278.5|279.2|278.6|279.1|278.5|0
1587377400000|2020-04-20 10:10:00|279.2|278.6|279|278.4|279.2|278.6|279|278.4|0
1587377700000|2020-04-20 10:15:00|279.1|278.5|279.1|278.5|279.1|278.5|279.1|278.5|0
1587378300000|2020-04-20 10:25:00|278.9|278.3|279|278.4|279|278.4|278.9|278.3|0
1587378600000|2020-04-20 10:30:00|278.9|278.3|278.9|278.3|278.9|278.3|278.9|278.3|0
1587381300000|2020-04-20 11:15:00|279|278.4|279|278.4|279|278.4|279|278.4|1
1587381600000|2020-04-20 11:20:00|279.1|278.5|279.1|278.5|279.1|278.5|279.1|278.5|0
1587381900000|2020-04-20 11:25:00|279|278.4|279.1|278.5|279.1|278.5|279|278.4|0
1587382500000|2020-04-20 11:35:00|||||||||1
1587383100000|2020-04-20 11:45:00|279|278.4|279.1|278.5|279.1|278.5|279|278.4|0
1587383400000|2020-04-20 11:50:00|279|278.4|279|278.4|279|278.4|279|278.4|0
1587383700000|2020-04-20 11:55:00|279.1|278.5|279.1|278.5|279.1|278.5|279|278.4|0
1587384300000|2020-04-20 12:05:00|279.2|278.6|279.3|278.7|279.3|278.7|279.1|278.5|0
1587384600000|2020-04-20 12:10:00|279.2|278.6|279.2|278.6|279.4|278.8|279.2|278.6|0
1587385200000|2020-04-20 12:20:00|279.4|278.8|279.4|278.8|279.4|278.8|279.4|278.8|0
1587385800000|2020-04-20 12:30:00|279.2|278.6|279.2|278.6|279.2|278.6|279.2|278.6|0
1587386400000|2020-04-20 12:40:00|279.1|278.5|278.8|278.2|279.1|278.5|278.8|278.2|2
1587389400000|2020-04-20 13:30:00|279|278.4|279.2|278.6|279.3|278.7|279|278.4|4
1587389700000|2020-04-20 13:35:00|279.3|278.7|279.2|278.6|279.4|278.8|279.2|278.6|0
1587390000000|2020-04-20 13:40:00|279.1|278.5|279.2|278.6|279.2|278.6|279.1|278.5|6
1587390300000|2020-04-20 13:45:00|279.3|278.7|279.6|279|279.6|279|279.2|278.6|2
1587390600000|2020-04-20 13:50:00|279.7|279.1|280|279.4|280|279.4|279.7|279.1|5
1587390900000|2020-04-20 13:55:00|||||||||3
1587391200000|2020-04-20 14:00:00|279.9|279.3|279.7|279.1|280|279.4|279.7|279.1|3
1587391500000|2020-04-20 14:05:00|279.5|278.9|279.5|278.9|279.5|278.9|279.5|278.9|3
1587392400000|2020-04-20 14:20:00|279.6|279|279.6|279|279.6|279|279.5|278.9|3
1587392700000|2020-04-20 14:25:00|279.8|279.2|279.8|279.2|279.9|279.3|279.8|279.2|0
1587393000000|2020-04-20 14:30:00|279.7|279.1|279.3|278.7|280.2|279.6|279.1|278.5|23
1587393300000|2020-04-20 14:35:00|279.2|278.6|279.1|278.5|279.2|278.6|279.1|278.5|10
1587393600000|2020-04-20 14:40:00|279.2|278.6|279.3|278.7|279.3|278.7|279.2|278.6|4
1587393900000|2020-04-20 14:45:00|279|278.4|279.2|278.6|279.2|278.6|279|278.4|6
1587394200000|2020-04-20 14:50:00|279|278.4|279|278.4|279|278.4|279|278.4|6
1587394500000|2020-04-20 14:55:00|279.1|278.5|278.7|278.1|279.2|278.6|278.7|278.1|10
1587394800000|2020-04-20 15:00:00|278.6|278|278|277.4|278.8|278.2|278|277.4|15
1587395100000|2020-04-20 15:05:00|278.1|277.5|278.5|277.9|278.7|278.1|278.1|277.5|11
1587395400000|2020-04-20 15:10:00|278.6|278|278.5|277.9|278.6|278|278.5|277.9|6
1587395700000|2020-04-20 15:15:00|278.6|278|278.5|277.9|278.7|278.1|278.5|277.9|1
1587396000000|2020-04-20 15:20:00|278.6|278|279.7|279.1|279.7|279.1|278.6|278|7
1587396300000|2020-04-20 15:25:00|279.6|279|278.9|278.3|279.6|279|278.8|278.2|2
1587396600000|2020-04-20 15:30:00|279.2|278.6|279.2|278.6|279.2|278.6|279.2|278.6|1
1587396900000|2020-04-20 15:35:00|279.1|278.5|278.7|278.1|279.1|278.5|278.7|278.1|5
1587397200000|2020-04-20 15:40:00|||||||||1
1587397800000|2020-04-20 15:50:00|||||||||1
1587398100000|2020-04-20 15:55:00|278.5|277.9|278.6|278|278.7|278.1|278.5|277.9|2
1587398400000|2020-04-20 16:00:00|278.7|278.1|279.1|278.5|279.1|278.5|278.7|278.1|5
1587398700000|2020-04-20 16:05:00|279.4|278.8|279.4|278.8|279.7|279.1|279.4|278.8|0
1587399000000|2020-04-20 16:10:00|279.3|278.7|279.2|278.6|279.3|278.7|279.2|278.6|1
1587399300000|2020-04-20 16:15:00|279.3|278.7|279.2|278.6|279.3|278.7|279.2|278.6|1
1587399600000|2020-04-20 16:20:00|279.1|278.5|279.7|279.1|279.7|279.1|279.1|278.5|2
1587399900000|2020-04-20 16:25:00|279.8|279.2|279.7|279.1|279.8|279.2|279.7|279.1|1
1587400200000|2020-04-20 16:30:00|279.6|279|279.3|278.7|279.6|279|278.9|278.3|3
1587400500000|2020-04-20 16:35:00|||||||||1
1587402300000|2020-04-20 17:05:00|279.2|278.6|279.1|278.5|279.2|278.6|278.9|278.3|5
1587402600000|2020-04-20 17:10:00|279.4|278.8|279.2|278.6|279.4|278.8|279.2|278.6|1
1587403200000|2020-04-20 17:20:00|279.3|278.7|280.9|280.3|281.1|280.5|279.3|278.7|4
1587403500000|2020-04-20 17:25:00|281|280.4|281.5|280.9|281.5|280.9|280.8|280.2|3
1587403800000|2020-04-20 17:30:00|281.4|280.8|281.7|281.1|281.7|281.1|281.4|280.8|0
1587404100000|2020-04-20 17:35:00|281.6|281|281.6|281|281.6|281|281.6|281|0
1587404400000|2020-04-20 17:40:00|281.7|281.1|281.6|281|281.7|281.1|281.6|281|2
1587404700000|2020-04-20 17:45:00|281.7|281.1|281.7|281.1|281.8|281.2|281.6|281|0
1587405000000|2020-04-20 17:50:00|281.8|281.2|282.1|281.5|282.1|281.5|281.8|281.2|0
1587405300000|2020-04-20 17:55:00|282|281.4|282|281.4|282.1|281.5|282|281.4|1
1587405600000|2020-04-20 18:00:00|281.9|281.3|282|281.4|282|281.4|281.9|281.3|1
1587405900000|2020-04-20 18:05:00|282.2|281.6|282.1|281.5|282.3|281.7|282|281.4|5
1587406200000|2020-04-20 18:10:00|281.7|281.1|281.8|281.2|282|281.4|281.7|281.1|4
1587406500000|2020-04-20 18:15:00|281.7|281.1|281.9|281.3|282.1|281.5|281.7|281.1|6
1587427200000|2020-04-21 00:00:00|280.8|280.2|281.1|280.5|281.2|280.6|280.8|280.2|0
1587427500000|2020-04-21 00:05:00|281.2|280.6|281.1|280.5|281.2|280.6|281.1|280.5|0
1587427800000|2020-04-21 00:10:00|281.2|280.6|281.2|280.6|281.2|280.6|281.2|280.6|0
1587428100000|2020-04-21 00:15:00|281.3|280.7|281.3|280.7|281.3|280.7|281.3|280.7|0
1587428400000|2020-04-21 00:20:00|281.2|280.6|281.2|280.6|281.3|280.7|281.2|280.6|3
1587428700000|2020-04-21 00:25:00|281.1|280.5|281.1|280.5|281.1|280.5|281.1|280.5|0
1587429000000|2020-04-21 00:30:00|281.4|280.8|281.4|280.8|281.4|280.8|281.4|280.8|0
1587429600000|2020-04-21 00:40:00|281|280.4|280.9|280.3|281|280.4|280.9|280.3|0
1587430500000|2020-04-21 00:55:00|280.8|280.2|280.9|280.3|280.9|280.3|280.8|280.2|1
1587432900000|2020-04-21 01:35:00|281.1|280.5|281.1|280.5|281.1|280.5|281.1|280.5|0
1587433200000|2020-04-21 01:40:00|281|280.4|281.1|280.5|281.1|280.5|281|280.4|0
1587437700000|2020-04-21 02:55:00|||||||||1
1587438300000|2020-04-21 03:05:00|281|280.4|281.1|280.5|281.1|280.5|281|280.4|0
1587438600000|2020-04-21 03:10:00|281.4|280.8|281.4|280.8|281.4|280.8|281.4|280.8|0
1587438900000|2020-04-21 03:15:00|281.3|280.7|281.1|280.5|281.3|280.7|281.1|280.5|0
1587441300000|2020-04-21 03:55:00|281|280.4|280.9|280.3|281|280.4|280.9|280.3|0
1587444900000|2020-04-21 04:55:00|281|280.4|280.9|280.3|281|280.4|280.9|280.3|0
1587447300000|2020-04-21 05:35:00|281|280.4|281|280.4|281|280.4|281|280.4|0
1587447600000|2020-04-21 05:40:00|||||||||1
1587449700000|2020-04-21 06:15:00|281.2|280.6|281.2|280.6|281.2|280.6|281.2|280.6|1
1587450600000|2020-04-21 06:30:00|281.3|280.7|281.3|280.7|281.3|280.7|281.3|280.7|3
1587451200000|2020-04-21 06:40:00|281.5|280.9|281.5|280.9|281.5|280.9|281.5|280.9|0
1587451500000|2020-04-21 06:45:00|281.6|281|281.6|281|281.6|281|281.6|281|0
1587451800000|2020-04-21 06:50:00|281.5|280.9|281.6|281|281.6|281|281.5|280.9|1
1587452400000|2020-04-21 07:00:00|281.5|280.9|281.5|280.9|281.5|280.9|281.5|280.9|0
1587455100000|2020-04-21 07:45:00|281.4|280.8|281.4|280.8|281.4|280.8|281.4|280.8|0
1587462000000|2020-04-21 09:40:00|||||||||1
1587462300000|2020-04-21 09:45:00|281.1|280.5|280.8|280.2|281.1|280.5|280.8|280.2|6
1587465600000|2020-04-21 10:40:00|281|280.4|281|280.4|281|280.4|281|280.4|0
1587466800000|2020-04-21 11:00:00|280.7|280.1|280.6|280|280.7|280.1|280.6|280|0
1587467100000|2020-04-21 11:05:00|280.5|279.9|280.5|279.9|280.5|279.9|280.5|279.9|0
1587467400000|2020-04-21 11:10:00|280.4|279.8|280.4|279.8|280.4|279.8|280.4|279.8|0
1587468000000|2020-04-21 11:20:00|280.3|279.7|280.6|280|280.7|280.1|280.2|279.6|1
1587468600000|2020-04-21 11:30:00|280.2|279.6|280.2|279.6|280.4|279.8|280.2|279.6|0
1587469800000|2020-04-21 11:50:00|280|279.4|280|279.4|280|279.4|280|279.4|0
1587470100000|2020-04-21 11:55:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|0
1587470400000|2020-04-21 12:00:00|279.9|279.3|279.9|279.3|280|279.4|279.9|279.3|0
1587470700000|2020-04-21 12:05:00|279.8|279.2|279.8|279.2|279.8|279.2|279.8|279.2|0
1587472500000|2020-04-21 12:35:00|279.7|279.1|279.6|279|279.8|279.2|279.6|279|0
1587472800000|2020-04-21 12:40:00|279.4|278.8|279|278.4|279.4|278.8|279|278.4|5
1587475800000|2020-04-21 13:30:00|279.1|278.5|278.9|278.3|279.1|278.5|278.5|277.9|10
1587476100000|2020-04-21 13:35:00|278.7|278.1|278.6|278|278.8|278.2|278.6|278|0
1587476400000|2020-04-21 13:40:00|278.8|278.2|280.1|279.5|280.3|279.7|278.8|278.2|6
1587476700000|2020-04-21 13:45:00|280|279.4|279.6|279|280.1|279.5|279.6|279|1
1587477000000|2020-04-21 13:50:00|279.5|278.9|279.1|278.5|279.5|278.9|279.1|278.5|2
1587477300000|2020-04-21 13:55:00|279.2|278.6|279.5|278.9|279.5|278.9|279.2|278.6|2
1587477600000|2020-04-21 14:00:00|279.6|279|279.7|279.1|279.7|279.1|279.6|279|1
1587477900000|2020-04-21 14:05:00|279.6|279|279.7|279.1|279.8|279.2|279.6|279|1
1587478200000|2020-04-21 14:10:00|279.8|279.2|280.1|279.5|280.1|279.5|279.8|279.2|3
1587478500000|2020-04-21 14:15:00|280|279.4|280|279.4|280.1|279.5|280|279.4|1
1587478800000|2020-04-21 14:20:00|279.9|279.3|280|279.4|280|279.4|279.9|279.3|2
1587479100000|2020-04-21 14:25:00|279.8|279.2|279.8|279.2|280|279.4|279.7|279.1|13
1587479400000|2020-04-21 14:30:00|279.9|279.3|280.4|279.8|280.6|280|279.9|279.3|4
1587479700000|2020-04-21 14:35:00|280.5|279.9|280.5|279.9|280.5|279.9|280.5|279.9|0
1587480000000|2020-04-21 14:40:00|280.7|280.1|280.5|279.9|280.7|280.1|280.5|279.9|3
1587480300000|2020-04-21 14:45:00|280.6|280|280.8|280.2|280.8|280.2|280.6|280|8
1587480600000|2020-04-21 14:50:00|280.7|280.1|280.5|279.9|280.7|280.1|280.4|279.8|10
1587480900000|2020-04-21 14:55:00|280.4|279.8|280|279.4|280.5|279.9|280|279.4|27
1587481200000|2020-04-21 15:00:00|279.8|279.2|279.9|279.3|280.4|279.8|279.8|279.2|15
1587481500000|2020-04-21 15:05:00|279.8|279.2|279.4|278.8|279.8|279.2|279.4|278.8|17
1587481800000|2020-04-21 15:10:00|279.3|278.7|279.8|279.2|279.8|279.2|279.3|278.7|9
1587482100000|2020-04-21 15:15:00|279.7|279.1|279.7|279.1|279.8|279.2|279.6|279|24
1587482400000|2020-04-21 15:20:00|279.6|279|279.7|279.1|279.7|279.1|279.6|279|3
1587482700000|2020-04-21 15:25:00|279.8|279.2|279.9|279.3|279.9|279.3|279.7|279.1|4
1587483000000|2020-04-21 15:30:00|279.8|279.2|280.5|279.9|280.5|279.9|279.8|279.2|4
1587483300000|2020-04-21 15:35:00|280.6|280|280.6|280|280.7|280.1|280.6|280|11
1587483600000|2020-04-21 15:40:00|280.4|279.8|280.5|279.9|280.5|279.9|280.4|279.8|0
1587483900000|2020-04-21 15:45:00|280.6|280|280.6|280|280.6|280|280.6|280|1
1587484200000|2020-04-21 15:50:00|280.5|279.9|280.3|279.7|280.5|279.9|280.3|279.7|2
1587484500000|2020-04-21 15:55:00|280.4|279.8|281.2|280.6|281.2|280.6|280.4|279.8|6
1587484800000|2020-04-21 16:00:00|281.1|280.5|280.7|280.1|281.1|280.5|280.7|280.1|0
1587485100000|2020-04-21 16:05:00|280.6|280|280.9|280.3|280.9|280.3|280.6|280|2
1587485700000|2020-04-21 16:15:00|280.8|280.2|280.8|280.2|280.8|280.2|280.8|280.2|0
1587486000000|2020-04-21 16:20:00|280.9|280.3|280.9|280.3|280.9|280.3|280.9|280.3|2
1587486300000|2020-04-21 16:25:00|281|280.4|281|280.4|281.2|280.6|281|280.4|6
1587486600000|2020-04-21 16:30:00|281.1|280.5|281.1|280.5|281.1|280.5|281.1|280.5|0
1587486900000|2020-04-21 16:35:00|281.2|280.6|281.6|281|281.6|281|281.2|280.6|0
1587487200000|2020-04-21 16:40:00|281.7|281.1|281.6|281|281.8|281.2|281.6|281|7
1587487500000|2020-04-21 16:45:00|281.7|281.1|281.7|281.1|281.7|281.1|281.7|281.1|0
1587487800000|2020-04-21 16:50:00|281.6|281|281.6|281|281.7|281.1|281.6|281|2
1587488100000|2020-04-21 16:55:00|281.7|281.1|281.7|281.1|281.8|281.2|281.6|281|0
1587488400000|2020-04-21 17:00:00|281.8|281.2|281.8|281.2|281.9|281.3|281.7|281.1|7
1587488700000|2020-04-21 17:05:00|281.7|281.1|281.7|281.1|281.7|281.1|281.7|281.1|4
1587489000000|2020-04-21 17:10:00|281.9|281.3|281.9|281.3|281.9|281.3|281.9|281.3|3
1587489300000|2020-04-21 17:15:00|281.8|281.2|281.6|281|281.9|281.3|281.6|281|4
1587489600000|2020-04-21 17:20:00|281.7|281.1|281.8|281.2|281.8|281.2|281.7|281.1|0
1587489900000|2020-04-21 17:25:00|281.9|281.3|281.9|281.3|281.9|281.3|281.9|281.3|2
1587490200000|2020-04-21 17:30:00|282|281.4|281.7|281.1|282|281.4|281.4|280.8|3
1587490800000|2020-04-21 17:40:00|281.6|281|281.6|281|281.6|281|281.6|281|0
1587491100000|2020-04-21 17:45:00|281.7|281.1|283|282.4|283.1|282.5|281.6|281|18
1587491400000|2020-04-21 17:50:00|282.7|282.1|282.7|282.1|282.9|282.3|282.6|282|0
1587491700000|2020-04-21 17:55:00|282.8|282.2|282.8|282.2|283.1|282.5|282.8|282.2|4
1587492000000|2020-04-21 18:00:00|283.3|282.7|285.2|284.6|285.4|284.8|283.3|282.7|15
1587492300000|2020-04-21 18:05:00|285.1|284.5|285.2|284.6|285.2|284.6|285|284.4|3
1587492600000|2020-04-21 18:10:00|285.1|284.5|284.7|284.1|285.1|284.5|284.4|283.8|15
1587492900000|2020-04-21 18:15:00|284.6|284|284.5|283.9|284.8|284.2|284.5|283.9|1
1587513600000|2020-04-22 00:00:00|284.2|283.6|284.3|283.7|284.3|283.7|283.8|283.2|1
1587514800000|2020-04-22 00:20:00|284.2|283.6|284.2|283.6|284.2|283.6|284.2|283.6|0
1587515100000|2020-04-22 00:25:00|284.1|283.5|284.2|283.6|284.2|283.6|284.1|283.5|0
1587516000000|2020-04-22 00:40:00|284.1|283.5|284.2|283.6|284.2|283.6|284.1|283.5|0
1587516600000|2020-04-22 00:50:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|0
1587516900000|2020-04-22 00:55:00|285|284.4|284.7|284.1|285|284.4|284.7|284.1|1
1587517800000|2020-04-22 01:10:00|284.8|284.2|284.6|284|284.8|284.2|284.6|284|5
1587518100000|2020-04-22 01:15:00|284.5|283.9|284.4|283.8|284.5|283.9|284.4|283.8|0
1587518700000|2020-04-22 01:25:00|283.7|283.1|283.7|283.1|283.7|283.1|283.7|283.1|0
1587519000000|2020-04-22 01:30:00|283.9|283.3|284|283.4|284|283.4|283.9|283.3|2
1587519600000|2020-04-22 01:40:00|284.1|283.5|283.9|283.3|284.1|283.5|283.9|283.3|0
1587522900000|2020-04-22 02:35:00|283.8|283.2|283.8|283.2|283.8|283.2|283.8|283.2|0
1587529800000|2020-04-22 04:30:00|283.7|283.1|283.8|283.2|283.8|283.2|283.7|283.1|0
1587531000000|2020-04-22 04:50:00|283.7|283.1|283.8|283.2|283.8|283.2|283.7|283.1|0
1587531300000|2020-04-22 04:55:00|283.7|283.1|283.8|283.2|283.8|283.2|283.7|283.1|0
1587531600000|2020-04-22 05:00:00|283.7|283.1|283.7|283.1|283.8|283.2|283.7|283.1|0
1587531900000|2020-04-22 05:05:00|283.8|283.2|283.8|283.2|283.8|283.2|283.7|283.1|0
1587532800000|2020-04-22 05:20:00|283.7|283.1|283.8|283.2|283.8|283.2|283.7|283.1|0
1587533100000|2020-04-22 05:25:00|283.7|283.1|283.8|283.2|283.8|283.2|283.7|283.1|0
1587534600000|2020-04-22 05:50:00|283.9|283.3|283.9|283.3|283.9|283.3|283.9|283.3|1
1587534900000|2020-04-22 05:55:00|283.8|283.2|283.8|283.2|283.8|283.2|283.8|283.2|0
1587535200000|2020-04-22 06:00:00|283.9|283.3|283.9|283.3|283.9|283.3|283.9|283.3|0
1587535800000|2020-04-22 06:10:00|283.7|283.1|283.8|283.2|283.8|283.2|283.7|283.1|1
1587536100000|2020-04-22 06:15:00|284|283.4|283.9|283.3|284|283.4|283.9|283.3|0
1587536700000|2020-04-22 06:25:00|284|283.4|284|283.4|284.1|283.5|283.9|283.3|0
1587537000000|2020-04-22 06:30:00|284.1|283.5|283.9|283.3|284.1|283.5|283.9|283.3|0
1587537300000|2020-04-22 06:35:00|284|283.4|284|283.4|284.1|283.5|283.9|283.3|0
1587537600000|2020-04-22 06:40:00|283.9|283.3|283.9|283.3|284|283.4|283.9|283.3|0
1587537900000|2020-04-22 06:45:00|284|283.4|284|283.4|284|283.4|283.9|283.3|0
1587538200000|2020-04-22 06:50:00|284.1|283.5|284.1|283.5|284.1|283.5|284|283.4|0
1587538500000|2020-04-22 06:55:00|284|283.4|284|283.4|284|283.4|284|283.4|0
1587538800000|2020-04-22 07:00:00|283.9|283.3|284|283.4|284|283.4|283.9|283.3|0
1587540300000|2020-04-22 07:25:00|284.2|283.6|284.3|283.7|284.3|283.7|284.2|283.6|2
1587541800000|2020-04-22 07:50:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|0
1587542400000|2020-04-22 08:00:00|285|284.4|285.1|284.5|285.1|284.5|285|284.4|0
1587542700000|2020-04-22 08:05:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|0
1587543600000|2020-04-22 08:20:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|0
1587544200000|2020-04-22 08:30:00|285|284.4|284.9|284.3|285|284.4|284.9|284.3|3
1587544500000|2020-04-22 08:35:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|0
1587545400000|2020-04-22 08:50:00|285.3|284.7|285.4|284.8|285.4|284.8|285.2|284.6|0
1587548400000|2020-04-22 09:40:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|1
1587553500000|2020-04-22 11:05:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1587555600000|2020-04-22 11:40:00|285.6|285|285.6|285|285.6|285|285.6|285|6
1587555900000|2020-04-22 11:45:00|285.7|285.1|285.8|285.2|285.8|285.2|285.7|285.1|0
1587556200000|2020-04-22 11:50:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|0
1587556500000|2020-04-22 11:55:00|286|285.4|285.8|285.2|286|285.4|285.8|285.2|2
1587556800000|2020-04-22 12:00:00|285.9|285.3|285.7|285.1|285.9|285.3|285.7|285.1|2
1587558000000|2020-04-22 12:20:00|285.4|284.8|284.7|284.1|285.5|284.9|284.7|284.1|2
1587559500000|2020-04-22 12:45:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|0
1587562200000|2020-04-22 13:30:00|284.3|283.7|284.9|284.3|285.1|284.5|284.3|283.7|4
1587562500000|2020-04-22 13:35:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|0
1587562800000|2020-04-22 13:40:00|284.8|284.2|285.4|284.8|285.7|285.1|284.8|284.2|2
1587563100000|2020-04-22 13:45:00|285.3|284.7|284.8|284.2|285.3|284.7|284.8|284.2|1
1587563400000|2020-04-22 13:50:00|||||||||1
1587563700000|2020-04-22 13:55:00|284.9|284.3|285.1|284.5|285.1|284.5|284.9|284.3|1
1587564000000|2020-04-22 14:00:00|284.9|284.3|285.2|284.6|285.2|284.6|284.9|284.3|10
1587564300000|2020-04-22 14:05:00|285.5|284.9|285.3|284.7|285.5|284.9|285.3|284.7|4
1587564600000|2020-04-22 14:10:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1587564900000|2020-04-22 14:15:00|285.5|284.9|285.7|285.1|285.8|285.2|285.4|284.8|3
1587565200000|2020-04-22 14:20:00|285.8|285.2|285.9|285.3|285.9|285.3|285.8|285.2|1
1587565500000|2020-04-22 14:25:00|286.1|285.5|285.8|285.2|286.4|285.8|285.8|285.2|2
1587565800000|2020-04-22 14:30:00|285.7|285.1|285.3|284.7|285.7|285.1|285.3|284.7|3
1587566100000|2020-04-22 14:35:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|0
1587566400000|2020-04-22 14:40:00|285.3|284.7|285.2|284.6|285.3|284.7|285.2|284.6|2
1587566700000|2020-04-22 14:45:00|285.1|284.5|284.7|284.1|285.1|284.5|284.7|284.1|8
1587567000000|2020-04-22 14:50:00|284.6|284|284.4|283.8|284.7|284.1|284.4|283.8|7
1587567300000|2020-04-22 14:55:00|284.2|283.6|284.4|283.8|284.5|283.9|284.1|283.5|6
1587567600000|2020-04-22 15:00:00|284.3|283.7|285|284.4|285|284.4|284.3|283.7|7
1587567900000|2020-04-22 15:05:00|284.9|284.3|284.4|283.8|284.9|284.3|284.4|283.8|7
1587568200000|2020-04-22 15:10:00|||||||||8
1587568500000|2020-04-22 15:15:00|284.9|284.3|285|284.4|285|284.4|284.9|284.3|4
1587568800000|2020-04-22 15:20:00|284.9|284.3|285.5|284.9|285.5|284.9|284.9|284.3|7
1587569100000|2020-04-22 15:25:00|285.3|284.7|285.1|284.5|285.3|284.7|285.1|284.5|3
1587569400000|2020-04-22 15:30:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|0
1587569700000|2020-04-22 15:35:00|||||||||2
1587570000000|2020-04-22 15:40:00|285.3|284.7|285.3|284.7|285.4|284.8|285.3|284.7|3
1587570300000|2020-04-22 15:45:00|285.4|284.8|285.1|284.5|285.4|284.8|285.1|284.5|3
1587570600000|2020-04-22 15:50:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|2
1587570900000|2020-04-22 15:55:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|1
1587571200000|2020-04-22 16:00:00|285.5|284.9|285.5|284.9|285.6|285|285.4|284.8|6
1587571500000|2020-04-22 16:05:00|285.7|285.1|285.7|285.1|285.8|285.2|285.7|285.1|2
1587571800000|2020-04-22 16:10:00|285.2|284.6|285.3|284.7|285.4|284.8|285.2|284.6|4
1587572100000|2020-04-22 16:15:00|285.2|284.6|285.5|284.9|285.8|285.2|285.2|284.6|11
1587572400000|2020-04-22 16:20:00|||||||||1
1587572700000|2020-04-22 16:25:00|285.3|284.7|285.2|284.6|285.3|284.7|285.2|284.6|1
1587573600000|2020-04-22 16:40:00|285.1|284.5|285.2|284.6|285.2|284.6|285.1|284.5|1
1587573900000|2020-04-22 16:45:00|285.1|284.5|285.3|284.7|285.3|284.7|285.1|284.5|1
1587574200000|2020-04-22 16:50:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|1
1587574500000|2020-04-22 16:55:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|1
1587574800000|2020-04-22 17:00:00|285.4|284.8|285.8|285.2|285.8|285.2|285.4|284.8|1
1587575100000|2020-04-22 17:05:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|1
1587576000000|2020-04-22 17:20:00|285.6|285|285.7|285.1|285.7|285.1|285.6|285|2
1587576300000|2020-04-22 17:25:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|0
1587576900000|2020-04-22 17:35:00|286|285.4|285.8|285.2|286|285.4|285.8|285.2|4
1587577800000|2020-04-22 17:50:00|285.7|285.1|285.8|285.2|285.8|285.2|285.7|285.1|2
1587578400000|2020-04-22 18:00:00|285.7|285.1|285.5|284.9|285.7|285.1|285.5|284.9|0
1587578700000|2020-04-22 18:05:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|1
1587579000000|2020-04-22 18:10:00|285.5|284.9|286.2|285.6|286.2|285.6|285.5|284.9|9
1587579300000|2020-04-22 18:15:00|286.1|285.5|286|285.4|286.2|285.6|286|285.4|2
1587600000000|2020-04-23 00:00:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|4
1587602400000|2020-04-23 00:40:00|||||||||1
1587602700000|2020-04-23 00:45:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1587605100000|2020-04-23 01:25:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1587605400000|2020-04-23 01:30:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1587606300000|2020-04-23 01:45:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|0
1587606600000|2020-04-23 01:50:00|285.7|285.1|285.7|285.1|285.8|285.2|285.7|285.1|0
1587606900000|2020-04-23 01:55:00|285.8|285.2|285.7|285.1|285.8|285.2|285.7|285.1|0
1587607800000|2020-04-23 02:10:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|0
1587609300000|2020-04-23 02:35:00|286|285.4|286|285.4|286|285.4|285.9|285.3|0
1587609600000|2020-04-23 02:40:00|285.9|285.3|286|285.4|286|285.4|285.9|285.3|0
1587609900000|2020-04-23 02:45:00|285.9|285.3|285.9|285.3|286|285.4|285.9|285.3|0
1587610200000|2020-04-23 02:50:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|1
1587611100000|2020-04-23 03:05:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|0
1587612300000|2020-04-23 03:25:00|285.8|285.2|285.9|285.3|285.9|285.3|285.8|285.2|0
1587612900000|2020-04-23 03:35:00|286|285.4|286.1|285.5|286.1|285.5|285.9|285.3|0
1587613200000|2020-04-23 03:40:00|286|285.4|285.9|285.3|286|285.4|285.9|285.3|0
1587614100000|2020-04-23 03:55:00|285.8|285.2|285.7|285.1|285.8|285.2|285.7|285.1|0
1587621300000|2020-04-23 05:55:00|||||||||2
1587621600000|2020-04-23 06:00:00|285.6|285|285.7|285.1|285.7|285.1|285.6|285|0
1587623700000|2020-04-23 06:35:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|0
1587624600000|2020-04-23 06:50:00|285.9|285.3|285.8|285.2|285.9|285.3|285.8|285.2|0
1587624900000|2020-04-23 06:55:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1587625500000|2020-04-23 07:05:00|285.6|285|285.6|285|285.6|285|285.6|285|12
1587626100000|2020-04-23 07:15:00|285.4|284.8|285.5|284.9|285.5|284.9|285.2|284.6|12
1587626700000|2020-04-23 07:25:00|||||||||1
1587627300000|2020-04-23 07:35:00|285.6|285|285.5|284.9|285.6|285|285.5|284.9|1
1587629400000|2020-04-23 08:10:00|285.6|285|285.5|284.9|285.6|285|285.5|284.9|0
1587630000000|2020-04-23 08:20:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1587630600000|2020-04-23 08:30:00|285.7|285.1|285.7|285.1|285.7|285.1|285.6|285|0
1587632100000|2020-04-23 08:55:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1587634200000|2020-04-23 09:30:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1587634800000|2020-04-23 09:40:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1587635100000|2020-04-23 09:45:00|285.7|285.1|285.6|285|285.7|285.1|285.6|285|0
1587637200000|2020-04-23 10:20:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|0
1587637500000|2020-04-23 10:25:00|285.7|285.1|285.8|285.2|285.8|285.2|285.7|285.1|0
1587638100000|2020-04-23 10:35:00|285.9|285.3|285.8|285.2|285.9|285.3|285.8|285.2|0
1587638700000|2020-04-23 10:45:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1587640500000|2020-04-23 11:15:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|11
1587640800000|2020-04-23 11:20:00|284.6|284|284.4|283.8|284.6|284|284.1|283.5|5
1587641100000|2020-04-23 11:25:00|284.5|283.9|284.6|284|284.6|284|284.4|283.8|0
1587642000000|2020-04-23 11:40:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|0
1587642300000|2020-04-23 11:45:00|284.6|284|284.6|284|284.6|284|284.6|284|0
1587642600000|2020-04-23 11:50:00|284.4|283.8|284|283.4|284.6|284|284|283.4|3
1587643500000|2020-04-23 12:05:00|283.7|283.1|283.7|283.1|283.7|283.1|283.7|283.1|0
1587643800000|2020-04-23 12:10:00|283.8|283.2|283.8|283.2|283.8|283.2|283.8|283.2|0
1587644100000|2020-04-23 12:15:00|283.7|283.1|283.8|283.2|284|283.4|283.7|283.1|2
1587644400000|2020-04-23 12:20:00|283.9|283.3|284|283.4|284|283.4|283.9|283.3|0
1587645000000|2020-04-23 12:30:00|283.9|283.3|283.9|283.3|283.9|283.3|283.9|283.3|0
1587645300000|2020-04-23 12:35:00|284.2|283.6|284.3|283.7|284.3|283.7|284.2|283.6|0
1587645600000|2020-04-23 12:40:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|0
1587648600000|2020-04-23 13:30:00|284.3|283.7|284.3|283.7|284.6|284|284|283.4|3
1587649200000|2020-04-23 13:40:00|284.1|283.5|284|283.4|284.1|283.5|283.6|283|1
1587649500000|2020-04-23 13:45:00|283.9|283.3|283.5|282.9|283.9|283.3|283.2|282.6|0
1587649800000|2020-04-23 13:50:00|283.7|283.1|283.7|283.1|283.7|283.1|283.5|282.9|0
1587650400000|2020-04-23 14:00:00|283.9|283.3|283.9|283.3|283.9|283.3|283.9|283.3|0
1587650700000|2020-04-23 14:05:00|284.1|283.5|284|283.4|284.1|283.5|284|283.4|4
1587651000000|2020-04-23 14:10:00|283.9|283.3|284.1|283.5|284.1|283.5|283.9|283.3|0
1587651300000|2020-04-23 14:15:00|284|283.4|283.8|283.2|284|283.4|283.8|283.2|0
1587651600000|2020-04-23 14:20:00|284|283.4|284|283.4|284|283.4|284|283.4|0
1587651900000|2020-04-23 14:25:00|283.9|283.3|283.9|283.3|283.9|283.3|283.9|283.3|0
1587652500000|2020-04-23 14:35:00|284|283.4|284|283.4|284|283.4|284|283.4|5
1587652800000|2020-04-23 14:40:00|283.9|283.3|283.9|283.3|284|283.4|283.8|283.2|10
1587653100000|2020-04-23 14:45:00|283.8|283.2|283|282.4|283.8|283.2|283|282.4|5
1587653400000|2020-04-23 14:50:00|283.1|282.5|283.5|282.9|283.6|283|283|282.4|9
1587653700000|2020-04-23 14:55:00|283.3|282.7|283.7|283.1|283.7|283.1|282.9|282.3|10
1587654000000|2020-04-23 15:00:00|283.6|283|283.4|282.8|283.6|283|283.3|282.7|4
1587654300000|2020-04-23 15:05:00|282.9|282.3|283.1|282.5|283.3|282.7|282.9|282.3|9
1587654600000|2020-04-23 15:10:00|282.9|282.3|281.4|280.8|282.9|282.3|281.3|280.7|9
1587654900000|2020-04-23 15:15:00|281.5|280.9|281.5|280.9|281.7|281.1|281.4|280.8|5
1587655200000|2020-04-23 15:20:00|281.7|281.1|281.8|281.2|281.8|281.2|281.4|280.8|3
1587655500000|2020-04-23 15:25:00|281.6|281|283.1|282.5|283.1|282.5|281.6|281|12
1587655800000|2020-04-23 15:30:00|283|282.4|282.6|282|283.1|282.5|282.6|282|0
1587656100000|2020-04-23 15:35:00|282.3|281.7|282.5|281.9|282.8|282.2|282.1|281.5|5
1587656700000|2020-04-23 15:45:00|282.9|282.3|283.4|282.8|283.4|282.8|282.9|282.3|0
1587657000000|2020-04-23 15:50:00|283.3|282.7|283.3|282.7|283.4|282.8|283.3|282.7|1
1587657300000|2020-04-23 15:55:00|283.4|282.8|284.5|283.9|284.6|284|283.4|282.8|0
1587657600000|2020-04-23 16:00:00|284.3|283.7|284.2|283.6|284.3|283.7|284.2|283.6|0
1587657900000|2020-04-23 16:05:00|285.1|284.5|284.7|284.1|285.1|284.5|284.7|284.1|3
1587658200000|2020-04-23 16:10:00|284.5|283.9|285|284.4|285.7|285.1|284.5|283.9|2
1587658500000|2020-04-23 16:15:00|284.9|284.3|285|284.4|285|284.4|284.7|284.1|1
1587658800000|2020-04-23 16:20:00|284.9|284.3|284.8|284.2|285.4|284.8|284.8|284.2|5
1587659100000|2020-04-23 16:25:00|285.1|284.5|287|286.4|287.3|286.7|285.1|284.5|8
1587659400000|2020-04-23 16:30:00|286.9|286.3|285.3|284.7|287.8|287.2|285.3|284.7|4
1587659700000|2020-04-23 16:35:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|1
1587660000000|2020-04-23 16:40:00|285.1|284.5|285.2|284.6|285.3|284.7|284.8|284.2|5
1587660300000|2020-04-23 16:45:00|285.3|284.7|284.9|284.3|285.9|285.3|284.9|284.3|9
1587660600000|2020-04-23 16:50:00|285|284.4|285|284.4|285.3|284.7|285|284.4|2
1587660900000|2020-04-23 16:55:00|285.2|284.6|286|285.4|286|285.4|285|284.4|18
1587661200000|2020-04-23 17:00:00|286.1|285.5|286.4|285.8|287.6|287|286.1|285.5|7
1587661500000|2020-04-23 17:05:00|286.2|285.6|286.5|285.9|286.5|285.9|286.2|285.6|2
1587661800000|2020-04-23 17:10:00|286.8|286.2|286.5|285.9|286.8|286.2|286.5|285.9|2
1587662100000|2020-04-23 17:15:00|286.6|286|286.5|285.9|286.6|286|286.5|285.9|1
1587662400000|2020-04-23 17:20:00|286.7|286.1|286.4|285.8|286.7|286.1|286|285.4|2
1587662700000|2020-04-23 17:25:00|286.3|285.7|286.3|285.7|286.3|285.7|286.3|285.7|1
1587663000000|2020-04-23 17:30:00|286.2|285.6|286.2|285.6|286.4|285.8|286|285.4|0
1587663300000|2020-04-23 17:35:00|286.4|285.8|286.5|285.9|286.5|285.9|286|285.4|0
1587663600000|2020-04-23 17:40:00|286.4|285.8|286.3|285.7|286.4|285.8|286.3|285.7|0
1587663900000|2020-04-23 17:45:00|286.6|286|285|284.4|286.7|286.1|285|284.4|0
1587664200000|2020-04-23 17:50:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|2
1587664500000|2020-04-23 17:55:00|285.9|285.3|286.2|285.6|286.6|286|285.9|285.3|0
1587664800000|2020-04-23 18:00:00|286.4|285.8|286|285.4|286.7|286.1|286|285.4|0
1587665100000|2020-04-23 18:05:00|286.1|285.5|286.1|285.5|286.3|285.7|286|285.4|0
1587665400000|2020-04-23 18:10:00|286|285.4|286|285.4|286.2|285.6|286|285.4|4
1587665700000|2020-04-23 18:15:00|286.1|285.5|286.3|285.7|286.4|285.8|286.1|285.5|0
1587686400000|2020-04-24 00:00:00|285.6|285|285.6|285|285.6|285|285.4|284.8|0
1587686700000|2020-04-24 00:05:00|285.5|284.9|285.6|285|285.6|285|285.5|284.9|0
1587687000000|2020-04-24 00:10:00|285.5|284.9|285.7|285.1|285.8|285.2|285.5|284.9|0
1587687300000|2020-04-24 00:15:00|285.8|285.2|286.1|285.5|286.1|285.5|285.8|285.2|0
1587687600000|2020-04-24 00:20:00|286|285.4|286.4|285.8|286.4|285.8|286|285.4|0
1587687900000|2020-04-24 00:25:00|286.3|285.7|286.3|285.7|286.3|285.7|286.3|285.7|0
1587688500000|2020-04-24 00:35:00|286.4|285.8|286.4|285.8|286.4|285.8|286.4|285.8|0
1587689400000|2020-04-24 00:50:00|286.3|285.7|286.3|285.7|286.3|285.7|286.3|285.7|0
1587690000000|2020-04-24 01:00:00|286.4|285.8|286.4|285.8|286.5|285.9|286.4|285.8|0
1587690600000|2020-04-24 01:10:00|286.3|285.7|286.8|286.2|286.8|286.2|286.3|285.7|1
1587693300000|2020-04-24 01:55:00|286.7|286.1|286.7|286.1|286.7|286.1|286.7|286.1|0
1587693600000|2020-04-24 02:00:00|286.8|286.2|286.7|286.1|286.8|286.2|286.7|286.1|0
1587694800000|2020-04-24 02:20:00|286.6|286|286.7|286.1|286.7|286.1|286.4|285.8|0
1587695400000|2020-04-24 02:30:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1587696000000|2020-04-24 02:40:00|286.7|286.1|286.6|286|286.7|286.1|286.5|285.9|0
1587696300000|2020-04-24 02:45:00|286.5|285.9|286.5|285.9|286.5|285.9|286.5|285.9|0
1587696900000|2020-04-24 02:55:00|286.4|285.8|286.4|285.8|286.4|285.8|286.4|285.8|0
1587698100000|2020-04-24 03:15:00|286.3|285.7|286.4|285.8|286.4|285.8|286.3|285.7|0
1587698400000|2020-04-24 03:20:00|286.5|285.9|286.5|285.9|286.5|285.9|286.5|285.9|0
1587699000000|2020-04-24 03:30:00|286.3|285.7|286.3|285.7|286.3|285.7|286.3|285.7|0
1587700200000|2020-04-24 03:50:00|286.4|285.8|286.3|285.7|286.4|285.8|286.3|285.7|0
1587700500000|2020-04-24 03:55:00|286.4|285.8|286.4|285.8|286.4|285.8|286.4|285.8|0
1587700800000|2020-04-24 04:00:00|286.3|285.7|286.3|285.7|286.4|285.8|286.3|285.7|0
1587701100000|2020-04-24 04:05:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1587702300000|2020-04-24 04:25:00|286.7|286.1|286.6|286|286.7|286.1|286.6|286|0
1587702600000|2020-04-24 04:30:00|286.7|286.1|286.6|286|286.7|286.1|286.6|286|0
1587704700000|2020-04-24 05:05:00|286.5|285.9|286.5|285.9|286.6|286|286.5|285.9|0
1587705000000|2020-04-24 05:10:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1587705300000|2020-04-24 05:15:00|286.7|286.1|286.7|286.1|286.7|286.1|286.7|286.1|0
1587705600000|2020-04-24 05:20:00|286.6|286|286.7|286.1|286.7|286.1|286.6|286|0
1587706500000|2020-04-24 05:35:00|286.6|286|286.7|286.1|286.8|286.2|286.6|286|0
1587707100000|2020-04-24 05:45:00|286.8|286.2|286.7|286.1|286.8|286.2|286.7|286.1|0
1587708900000|2020-04-24 06:15:00|286.6|286|286.6|286|286.7|286.1|286.6|286|0
1587709200000|2020-04-24 06:20:00|286.7|286.1|286.6|286|286.7|286.1|286.6|286|0
1587714300000|2020-04-24 07:45:00|286.5|285.9|286.5|285.9|286.5|285.9|286.5|285.9|0
1587714600000|2020-04-24 07:50:00|286.4|285.8|286.6|286|286.6|286|286.4|285.8|0
1587714900000|2020-04-24 07:55:00|286.5|285.9|286.5|285.9|286.6|286|286.5|285.9|0
1587716700000|2020-04-24 08:25:00|286.8|286.2|286.8|286.2|286.8|286.2|286.8|286.2|0
1587717600000|2020-04-24 08:40:00|287|286.4|286.8|286.2|287.4|286.8|286.8|286.2|1
1587718800000|2020-04-24 09:00:00|286.9|286.3|286.9|286.3|286.9|286.3|286.9|286.3|1
1587719100000|2020-04-24 09:05:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1587719400000|2020-04-24 09:10:00|287|286.4|287|286.4|287|286.4|287|286.4|0
1587719700000|2020-04-24 09:15:00|286.9|286.3|286.9|286.3|287|286.4|286.9|286.3|0
1587720000000|2020-04-24 09:20:00|287|286.4|286.7|286.1|287|286.4|286.7|286.1|0
1587722100000|2020-04-24 09:55:00|286.8|286.2|286.8|286.2|286.8|286.2|286.8|286.2|0
1587722700000|2020-04-24 10:05:00|286.7|286.1|286.8|286.2|286.8|286.2|286.7|286.1|0
1587723000000|2020-04-24 10:10:00|286.7|286.1|286.7|286.1|286.8|286.2|286.7|286.1|0
1587723300000|2020-04-24 10:15:00|286.8|286.2|286.8|286.2|286.8|286.2|286.7|286.1|0
1587723600000|2020-04-24 10:20:00|286.7|286.1|286.8|286.2|286.8|286.2|286.7|286.1|0
1587723900000|2020-04-24 10:25:00|286.7|286.1|286.7|286.1|286.7|286.1|286.7|286.1|0
1587724200000|2020-04-24 10:30:00|286.8|286.2|286.7|286.1|286.8|286.2|286.7|286.1|0
1587724500000|2020-04-24 10:35:00|286.8|286.2|286.7|286.1|286.8|286.2|286.7|286.1|0
1587724800000|2020-04-24 10:40:00|286.8|286.2|286.8|286.2|287.7|287.1|286.5|285.9|0
1587725100000|2020-04-24 10:45:00|286.7|286.1|286.8|286.2|286.8|286.2|286.7|286.1|0
1587726600000|2020-04-24 11:10:00|286.9|286.3|286.8|286.2|286.9|286.3|286.8|286.2|0
1587727800000|2020-04-24 11:30:00|286.7|286.1|286.7|286.1|286.8|286.2|286.7|286.1|0
1587728100000|2020-04-24 11:35:00|286.8|286.2|286.7|286.1|286.8|286.2|286.7|286.1|0
1587728700000|2020-04-24 11:45:00|286.8|286.2|286.7|286.1|286.8|286.2|286.7|286.1|0
1587729600000|2020-04-24 12:00:00|286.1|285.5|286.1|285.5|286.1|285.5|286.1|285.5|0
1587731100000|2020-04-24 12:25:00|286.2|285.6|286.2|285.6|286.2|285.6|286.2|285.6|0
1587732000000|2020-04-24 12:40:00|286.3|285.7|286.2|285.6|286.3|285.7|286.2|285.6|0
1587735000000|2020-04-24 13:30:00|286.1|285.5|285.9|285.3|286.6|286|285.6|285|3
1587735300000|2020-04-24 13:35:00|286|285.4|286.1|285.5|286.9|286.3|286|285.4|1
1587735600000|2020-04-24 13:40:00|286.6|286|286.1|285.5|287.5|286.9|286.1|285.5|1
1587735900000|2020-04-24 13:45:00|286.2|285.6|285.7|285.1|286.7|286.1|285.7|285.1|0
1587736200000|2020-04-24 13:50:00|285.9|285.3|285.5|284.9|285.9|285.3|285.5|284.9|1
1587736500000|2020-04-24 13:55:00|285.7|285.1|285.9|285.3|285.9|285.3|285.7|285.1|1
1587736800000|2020-04-24 14:00:00|285.6|285|286.3|285.7|286.3|285.7|285.6|285|1
1587737100000|2020-04-24 14:05:00|286.1|285.5|286.1|285.5|286.1|285.5|286.1|285.5|0
1587737400000|2020-04-24 14:10:00|286|285.4|286|285.4|286|285.4|285.9|285.3|1
1587737700000|2020-04-24 14:15:00|286.2|285.6|286.5|285.9|286.5|285.9|286.2|285.6|2
1587738000000|2020-04-24 14:20:00|286.6|286|286.5|285.9|286.6|286|286.5|285.9|0
1587738300000|2020-04-24 14:25:00|286.4|285.8|286.2|285.6|286.7|286.1|286.2|285.6|2
1587738600000|2020-04-24 14:30:00|286|285.4|286.4|285.8|286.4|285.8|286|285.4|6
1587738900000|2020-04-24 14:35:00|286.5|285.9|286.6|286|286.6|286|286.5|285.9|1
1587739200000|2020-04-24 14:40:00|||||||||1
1587739500000|2020-04-24 14:45:00|286.5|285.9|286.2|285.6|286.5|285.9|286.2|285.6|3
1587739800000|2020-04-24 14:50:00|286.3|285.7|286.2|285.6|286.4|285.8|286.2|285.6|4
1587740100000|2020-04-24 14:55:00|285.5|284.9|285.5|284.9|285.6|285|285.5|284.9|3
1587740400000|2020-04-24 15:00:00|285.6|285|285.7|285.1|285.7|285.1|285.6|285|4
1587740700000|2020-04-24 15:05:00|285.6|285|285.7|285.1|285.8|285.2|285.6|285|4
1587741000000|2020-04-24 15:10:00|285.8|285.2|285.9|285.3|285.9|285.3|285.8|285.2|3
1587741600000|2020-04-24 15:20:00|||||||||2
1587741900000|2020-04-24 15:25:00|286|285.4|286.1|285.5|286.1|285.5|285.9|285.3|3
1587742200000|2020-04-24 15:30:00|||||||||1
1587743100000|2020-04-24 15:45:00|||||||||1
1587743400000|2020-04-24 15:50:00|286.2|285.6|286.7|286.1|286.7|286.1|286.2|285.6|2
1587743700000|2020-04-24 15:55:00|286.9|286.3|287.1|286.5|287.1|286.5|286.9|286.3|0
1587744000000|2020-04-24 16:00:00|287.3|286.7|286.3|285.7|287.7|287.1|286.3|285.7|2
1587744300000|2020-04-24 16:05:00|286.4|285.8|286.8|286.2|286.8|286.2|286.3|285.7|2
1587744600000|2020-04-24 16:10:00|286.9|286.3|286.6|286|286.9|286.3|286.6|286|2
1587744900000|2020-04-24 16:15:00|286.7|286.1|286.8|286.2|286.8|286.2|286.7|286.1|2
1587745200000|2020-04-24 16:20:00|286.6|286|286.9|286.3|287.1|286.5|286.6|286|1
1587745500000|2020-04-24 16:25:00|287.1|286.5|287.5|286.9|287.5|286.9|287|286.4|5
1587745800000|2020-04-24 16:30:00|287.6|287|287.5|286.9|287.7|287.1|287.5|286.9|3
1587746100000|2020-04-24 16:35:00|287.6|287|287.6|287|287.6|287|287.6|287|0
1587746400000|2020-04-24 16:40:00|287.4|286.8|287.4|286.8|287.4|286.8|287.4|286.8|2
1587746700000|2020-04-24 16:45:00|287.5|286.9|287.6|287|287.6|287|287.5|286.9|2
1587747000000|2020-04-24 16:50:00|287.7|287.1|287.8|287.2|287.8|287.2|287.5|286.9|3
1587747300000|2020-04-24 16:55:00|||||||||1
1587747600000|2020-04-24 17:00:00|287.9|287.3|288.1|287.5|288.1|287.5|287.7|287.1|4
1587747900000|2020-04-24 17:05:00|288|287.4|288|287.4|288|287.4|288|287.4|3
1587748200000|2020-04-24 17:10:00|288.2|287.6|288.1|287.5|288.2|287.6|288.1|287.5|1
1587748500000|2020-04-24 17:15:00|288.2|287.6|288.7|288.1|288.8|288.2|288.1|287.5|7
1587748800000|2020-04-24 17:20:00|288.6|288|288.9|288.3|288.9|288.3|288.5|287.9|0
1587749400000|2020-04-24 17:30:00|288.8|288.2|289.1|288.5|289.1|288.5|288.8|288.2|4
1587749700000|2020-04-24 17:35:00|289.2|288.6|289.2|288.6|289.5|288.9|289.1|288.5|2
1587750000000|2020-04-24 17:40:00|289.3|288.7|289|288.4|289.3|288.7|289|288.4|0
1587750600000|2020-04-24 17:50:00|289.2|288.6|289.3|288.7|289.4|288.8|289.2|288.6|2
1587750900000|2020-04-24 17:55:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1587751200000|2020-04-24 18:00:00|289.5|288.9|289.7|289.1|289.7|289.1|289.5|288.9|0
1587751800000|2020-04-24 18:10:00|289.8|289.2|289.7|289.1|289.8|289.2|289.7|289.1|6
1587752100000|2020-04-24 18:15:00|289.6|289|288.5|287.9|289.6|289|288.5|287.9|3
1587945600000|2020-04-27 00:00:00|287.5|286.9|285.7|284.7|287.5|286.9|283.8|283.2|30
1587945900000|2020-04-27 00:05:00|285.4|284.8|285.5|284.9|285.8|285.2|285.4|284.8|0
1587946200000|2020-04-27 00:10:00|285.9|285.3|285.7|285.1|285.9|285.3|285.7|285.1|0
1587946500000|2020-04-27 00:15:00|285.6|285|285.6|285|285.7|285.1|285.5|284.9|0
1587946800000|2020-04-27 00:20:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|0
1587947400000|2020-04-27 00:30:00|285.4|284.8|285.4|284.8|285.5|284.9|285.3|284.7|0
1587948000000|2020-04-27 00:40:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1587948600000|2020-04-27 00:50:00|285|284.4|285|284.4|285|284.4|285|284.4|2
1587948900000|2020-04-27 00:55:00|285.3|284.7|285.1|284.5|285.3|284.7|284.7|284.1|0
1587949200000|2020-04-27 01:00:00|285|284.4|285|284.4|285.1|284.5|285|284.4|0
1587950100000|2020-04-27 01:15:00|285.1|284.5|285|284.4|285.1|284.5|285|284.4|0
1587950400000|2020-04-27 01:20:00|285.1|284.5|285|284.4|285.1|284.5|285|284.4|0
1587950700000|2020-04-27 01:25:00|285.1|284.5|285|284.4|285.1|284.5|284.9|284.3|0
1587951000000|2020-04-27 01:30:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|0
1587951300000|2020-04-27 01:35:00|285|284.4|285|284.4|285.1|284.5|285|284.4|0
1587951600000|2020-04-27 01:40:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|0
1587951900000|2020-04-27 01:45:00|285|284.4|285.1|284.5|285.1|284.5|285|284.4|0
1587952200000|2020-04-27 01:50:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|0
1587952500000|2020-04-27 01:55:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|1
1587952800000|2020-04-27 02:00:00|285|284.4|285|284.4|285|284.4|285|284.4|0
1587954300000|2020-04-27 02:25:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|0
1587954600000|2020-04-27 02:30:00|284.8|284.2|284.9|284.3|284.9|284.3|284.8|284.2|0
1587955200000|2020-04-27 02:40:00|284.8|284.2|284.8|284.2|284.8|284.2|284.8|284.2|0
1587957300000|2020-04-27 03:15:00|284.9|284.3|284.8|284.2|284.9|284.3|284.8|284.2|0
1587957600000|2020-04-27 03:20:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|0
1587960000000|2020-04-27 04:00:00|284.6|284|284.6|284|284.6|284|284.6|284|0
1587961500000|2020-04-27 04:25:00|284.7|284.1|284.6|284|284.7|284.1|284.6|284|0
1587963900000|2020-04-27 05:05:00|284.2|283.6|284.3|283.7|284.3|283.7|284|283.4|0
1587964200000|2020-04-27 05:10:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|0
1587964500000|2020-04-27 05:15:00|284|283.4|284.4|283.8|284.5|283.9|283.9|283.3|0
1587964800000|2020-04-27 05:20:00|284.5|283.9|284.5|283.9|284.5|283.9|284.5|283.9|0
1587966000000|2020-04-27 05:40:00|284.6|284|284.6|284|284.6|284|284.6|284|0
1587966600000|2020-04-27 05:50:00|284.7|284.1|284.6|284|284.7|284.1|284.6|284|0
1587967200000|2020-04-27 06:00:00|284.7|284.1|284.6|284|284.7|284.1|284.6|284|0
1587968700000|2020-04-27 06:25:00|284.7|284.1|284.7|284.1|284.7|284.1|284.6|284|0
1587969000000|2020-04-27 06:30:00|284.6|284|284.6|284|284.6|284|284.6|284|0
1587970800000|2020-04-27 07:00:00|284.5|283.9|284.5|283.9|284.6|284|284.5|283.9|0
1587972300000|2020-04-27 07:25:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|0
1587972900000|2020-04-27 07:35:00|284.3|283.7|284.3|283.7|284.3|283.7|284.3|283.7|0
1587974400000|2020-04-27 08:00:00|284|283.4|283.9|283.3|284|283.4|283.9|283.3|4
1587974700000|2020-04-27 08:05:00|284|283.4|284|283.4|284|283.4|284|283.4|0
1587975000000|2020-04-27 08:10:00|283.9|283.3|283.9|283.3|283.9|283.3|283.9|283.3|2
1587976200000|2020-04-27 08:30:00|284.2|283.6|284.6|283.6|284.6|283.6|284.2|283.6|0
1587977400000|2020-04-27 08:50:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|0
1587978000000|2020-04-27 09:00:00|284.3|283.7|284.4|283.8|284.4|283.8|284.3|283.7|0
1587978600000|2020-04-27 09:10:00|284.6|283.6|284.6|283.6|284.6|283.6|284.6|283.6|0
1587978900000|2020-04-27 09:15:00|284.4|283.8|284.4|283.8|284.6|283.8|284.4|283.6|0
1587979500000|2020-04-27 09:25:00|284.5|283.9|284.5|283.9|284.5|283.9|284.5|283.9|0
1587980400000|2020-04-27 09:40:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|0
1587981000000|2020-04-27 09:50:00|284.5|283.9|284.4|283.8|284.5|283.9|284.4|283.8|0
1587981300000|2020-04-27 09:55:00|284.5|283.9|284.5|283.9|284.5|283.9|284.4|283.8|0
1587981600000|2020-04-27 10:00:00|284.4|283.8|284.4|283.8|284.5|283.9|284.4|283.8|0
1587984000000|2020-04-27 10:40:00|284.5|283.9|284.4|283.8|284.5|283.9|284.4|283.8|0
1587986400000|2020-04-27 11:20:00|284.3|283.7|284.4|283.8|284.4|283.8|284.2|283.6|0
1587986700000|2020-04-27 11:25:00|284.2|283.6|284.4|283.8|284.4|283.8|284.1|283.5|0
1587987000000|2020-04-27 11:30:00|284.2|283.6|284.4|283.8|284.4|283.8|284.2|283.6|0
1587987300000|2020-04-27 11:35:00|284.3|283.7|284.3|283.7|284.3|283.7|284.1|283.5|0
1587987600000|2020-04-27 11:40:00|283.9|283.3|284.3|283.7|284.3|283.7|283.9|283.3|0
1587987900000|2020-04-27 11:45:00|284.2|283.6|284.2|283.6|284.2|283.6|284.2|283.6|0
1587988500000|2020-04-27 11:55:00|284.3|283.7|284.3|283.7|284.3|283.7|284.3|283.7|0
1587989400000|2020-04-27 12:10:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|0
1587990000000|2020-04-27 12:20:00|284.5|283.9|284.7|284.1|284.7|284.1|284.2|283.6|0
1587990900000|2020-04-27 12:35:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|0
1587991200000|2020-04-27 12:40:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|0
1587994200000|2020-04-27 13:30:00|284.6|284|284.7|284.1|285.7|285.1|284.2|283.6|2
1587994500000|2020-04-27 13:35:00|284.4|283.8|284.6|284|284.6|284|284.4|283.8|1
1587994800000|2020-04-27 13:40:00|284.7|284.1|284.6|284|284.7|284.1|284.6|284|0
1587995100000|2020-04-27 13:45:00|284.7|284.1|284.8|284.2|284.9|284.3|284.7|284.1|3
1587995400000|2020-04-27 13:50:00|284.9|284.3|285.2|284.6|285.2|284.6|284.9|284.3|2
1587995700000|2020-04-27 13:55:00|284.1|283.5|284.4|283.8|284.7|284.1|284.1|283.5|2
1587996000000|2020-04-27 14:00:00|284.5|283.9|285.2|284.6|285.2|284.6|284.4|283.8|2
1587996300000|2020-04-27 14:05:00|285.5|284.9|285.7|285.1|285.9|285.3|285.5|284.9|1
1587996600000|2020-04-27 14:10:00|285.9|285.3|286|285.4|286|285.4|285.7|285.1|5
1587996900000|2020-04-27 14:15:00|286.1|285.5|286.3|285.7|286.3|285.7|286.1|285.5|1
1587997200000|2020-04-27 14:20:00|286.5|285.9|286.2|285.6|286.5|285.9|286.1|285.5|0
1587997800000|2020-04-27 14:30:00|286.5|285.9|286.4|285.8|286.5|285.9|286.4|285.8|9
1587998100000|2020-04-27 14:35:00|286.6|286|286.6|286|286.6|286|286.6|286|2
1587998700000|2020-04-27 14:45:00|286.8|286.2|288.8|288.2|288.8|288.2|286.8|286.2|9
1587999000000|2020-04-27 14:50:00|289.1|288.5|288.7|288.1|289.2|288.6|288.5|287.9|0
1587999300000|2020-04-27 14:55:00|288.6|288|288.2|287.6|288.8|288.2|287.5|286.9|26
1587999600000|2020-04-27 15:00:00|288|287.4|288.2|287.6|288.2|287.6|288|287.4|1
1587999900000|2020-04-27 15:05:00|288.1|287.5|288.2|287.6|288.2|287.6|288|287.4|0
1588000200000|2020-04-27 15:10:00|||||||||1
1588000500000|2020-04-27 15:15:00|288.3|287.7|288.2|287.6|288.3|287.7|288.2|287.6|0
1588000800000|2020-04-27 15:20:00|288.3|287.7|288.3|287.7|288.3|287.7|288.3|287.7|4
1588001100000|2020-04-27 15:25:00|288.5|287.9|287.5|286.9|288.5|287.9|287.5|286.9|3
1588001400000|2020-04-27 15:30:00|286.8|286.2|287|286.4|287|286.4|286.6|286|3
1588001700000|2020-04-27 15:35:00|286.8|286.2|286.9|286.3|286.9|286.3|286.8|286.2|1
1588002000000|2020-04-27 15:40:00|286.8|286.2|287|286.4|287|286.4|286.7|286.1|3
1588002300000|2020-04-27 15:45:00|286.9|286.3|286.9|286.3|286.9|286.3|286.9|286.3|2
1588002600000|2020-04-27 15:50:00|287|286.4|286.6|286|287|286.4|286.6|286|2
1588002900000|2020-04-27 15:55:00|286.5|285.9|286.4|285.8|286.5|285.9|286.4|285.8|3
1588003200000|2020-04-27 16:00:00|286.3|285.7|286.6|286|286.7|286.1|286.3|285.7|2
1588003500000|2020-04-27 16:05:00|||||||||2
1588003800000|2020-04-27 16:10:00|286.5|285.9|286.5|285.9|286.5|285.9|286.5|285.9|1
1588004100000|2020-04-27 16:15:00|||||||||2
1588004400000|2020-04-27 16:20:00|286.7|286.1|286.8|286.2|286.9|286.3|286.6|286|5
1588004700000|2020-04-27 16:25:00|286.9|286.3|286.6|286|286.9|286.3|286.6|286|6
1588005000000|2020-04-27 16:30:00|286.7|286.1|286.3|285.7|286.7|286.1|286.3|285.7|1
1588005300000|2020-04-27 16:35:00|286.2|285.6|286.2|285.6|286.2|285.6|286.2|285.6|2
1588005600000|2020-04-27 16:40:00|286.3|285.7|286.3|285.7|286.3|285.7|286.2|285.6|2
1588005900000|2020-04-27 16:45:00|286.2|285.6|286.2|285.6|286.3|285.7|286.2|285.6|2
1588006200000|2020-04-27 16:50:00|||||||||3
1588006500000|2020-04-27 16:55:00|||||||||2
1588006800000|2020-04-27 17:00:00|||||||||2
1588007100000|2020-04-27 17:05:00|286.1|285.5|286.2|285.6|286.2|285.6|286.1|285.5|1
1588007400000|2020-04-27 17:10:00|286.5|285.9|286.8|286.2|286.8|286.2|286.5|285.9|5
1588007700000|2020-04-27 17:15:00|286.9|286.3|286.8|286.2|286.9|286.3|286.8|286.2|1
1588008000000|2020-04-27 17:20:00|286.9|286.3|287.5|286.9|287.5|286.9|286.9|286.3|1
1588008900000|2020-04-27 17:35:00|287.6|287|287.6|287|287.6|287|287.6|287|0
1588009200000|2020-04-27 17:40:00|287.5|286.9|288|287.4|288.1|287.5|287.5|286.9|1
1588009500000|2020-04-27 17:45:00|287.9|287.3|287.9|287.3|287.9|287.3|287.9|287.3|0
1588009800000|2020-04-27 17:50:00|288.1|287.5|288.1|287.5|288.2|287.6|287.8|287.2|0
1588010100000|2020-04-27 17:55:00|288.2|287.6|288.5|287.9|288.7|288.1|288.2|287.6|0
1588010400000|2020-04-27 18:00:00|288.6|288|288.6|288|288.6|288|288.6|288|0
1588010700000|2020-04-27 18:05:00|288.5|287.9|288.3|287.7|288.5|287.9|288.3|287.7|0
1588011000000|2020-04-27 18:10:00|288.6|288|288.7|288.1|288.9|288.3|288.5|287.9|0
1588011300000|2020-04-27 18:15:00|288.9|288.3|288.9|288.3|289|288.4|288.7|288.1|0
1588032900000|2020-04-28 00:15:00|288.7|288.1|288.7|288.1|288.8|288.2|288.7|288.1|0
1588033200000|2020-04-28 00:20:00|288.8|288.2|288.8|288.2|288.8|288.2|288.8|288.2|0
1588033800000|2020-04-28 00:30:00|288.4|287.8|288.8|288.2|288.8|288.2|288.4|287.8|0
1588034400000|2020-04-28 00:40:00|288.7|288.1|288.7|288.1|288.7|288.1|288.7|288.1|0
1588034700000|2020-04-28 00:45:00|288.8|288.2|288.8|288.2|288.8|288.2|288.7|288.1|0
1588035000000|2020-04-28 00:50:00|288.7|288.1|288.8|288.2|288.8|288.2|288.7|288.1|0
1588035300000|2020-04-28 00:55:00|288.7|288.1|288.7|288.1|288.8|288.2|288.7|288.1|0
1588035600000|2020-04-28 01:00:00|288.8|288.2|289|288.4|289|288.4|288.8|288.2|0
1588036200000|2020-04-28 01:10:00|288.9|288.3|289.3|288.7|289.3|288.7|288.9|288.3|1
1588037400000|2020-04-28 01:30:00|289.2|288.6|289.2|288.6|289.2|288.6|289.2|288.6|0
1588038300000|2020-04-28 01:45:00|289.1|288.5|288.9|288.3|289.1|288.5|288.9|288.3|0
1588039500000|2020-04-28 02:05:00|289|288.4|289.6|289|289.6|289|289|288.4|0
1588040100000|2020-04-28 02:15:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|0
1588041000000|2020-04-28 02:30:00|289.8|289.2|289.8|289.2|289.8|289.2|289.8|289.2|0
1588042200000|2020-04-28 02:50:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|0
1588045500000|2020-04-28 03:45:00|289.6|289|289.6|289|289.6|289|289.6|289|0
1588046700000|2020-04-28 04:05:00|289.7|289.1|289.4|288.8|289.7|289.1|289.4|288.8|0
1588049100000|2020-04-28 04:45:00|289.3|288.7|289.3|288.7|289.3|288.7|289.3|288.7|0
1588051500000|2020-04-28 05:25:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1588052700000|2020-04-28 05:45:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1588053600000|2020-04-28 06:00:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1588057500000|2020-04-28 07:05:00|289.2|288.6|289.7|289.1|289.7|289.1|289.2|288.6|0
1588058400000|2020-04-28 07:20:00|289.6|289|289.6|289|289.6|289|289.6|289|0
1588058700000|2020-04-28 07:25:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|0
1588059300000|2020-04-28 07:35:00|289.8|289.2|289.7|289.1|289.8|289.2|289.7|289.1|0
1588059600000|2020-04-28 07:40:00|289.8|289.2|289.8|289.2|289.8|289.2|289.8|289.2|0
1588059900000|2020-04-28 07:45:00|289.7|289.1|289.7|289.1|289.7|289.1|289.5|288.9|1
1588060200000|2020-04-28 07:50:00|289.8|289.2|289.8|289.2|289.8|289.2|289.8|289.2|0
1588060500000|2020-04-28 07:55:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|0
1588060800000|2020-04-28 08:00:00|289.6|289|289.4|288.8|289.6|289|289.4|288.8|1
1588061400000|2020-04-28 08:10:00|289.6|289|289.7|289.1|289.7|289.1|289.6|289|0
1588061700000|2020-04-28 08:15:00|289.4|288.8|289.5|288.9|289.5|288.9|289.4|288.8|0
1588062000000|2020-04-28 08:20:00|289.6|289|289.7|289.1|289.7|289.1|289.6|289|0
1588062300000|2020-04-28 08:25:00|289.5|288.9|289.4|288.8|289.5|288.9|289.4|288.8|0
1588062600000|2020-04-28 08:30:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1588062900000|2020-04-28 08:35:00|289.6|289|289.6|289|289.6|289|289.6|289|0
1588063200000|2020-04-28 08:40:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|0
1588064100000|2020-04-28 08:55:00|289.6|289|289.7|289.1|289.7|289.1|289.6|289|0
1588064400000|2020-04-28 09:00:00|289.6|289|289.6|289|289.6|289|289.6|289|0
1588064700000|2020-04-28 09:05:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|0
1588065300000|2020-04-28 09:15:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|1
1588066200000|2020-04-28 09:30:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1588069200000|2020-04-28 10:20:00|289.3|288.7|289.4|288.8|289.4|288.8|289.3|288.7|0
1588069500000|2020-04-28 10:25:00|289.3|288.7|289.3|288.7|289.4|288.8|289.2|288.6|0
1588069800000|2020-04-28 10:30:00|289.2|288.6|289.2|288.6|289.3|288.7|289.2|288.6|0
1588070100000|2020-04-28 10:35:00|289.3|288.7|289.3|288.7|289.3|288.7|289.2|288.6|0
1588070400000|2020-04-28 10:40:00|289.2|288.6|289.3|288.7|289.3|288.7|289.2|288.6|0
1588075500000|2020-04-28 12:05:00|289.4|288.8|289.3|288.7|289.4|288.8|289.3|288.7|0
1588075800000|2020-04-28 12:10:00|289.4|288.8|289.3|288.7|289.4|288.8|289.3|288.7|0
1588076100000|2020-04-28 12:15:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1588077000000|2020-04-28 12:30:00|289.5|288.9|289.5|288.9|289.5|288.9|289.4|288.8|0
1588077600000|2020-04-28 12:40:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1588080600000|2020-04-28 13:30:00|289.6|289|289.5|288.9|290|289.4|289.4|288.8|0
1588080900000|2020-04-28 13:35:00|289.7|289.1|289.4|288.8|289.7|289.1|289.3|288.7|0
1588081200000|2020-04-28 13:40:00|288.9|288.3|288.6|288|289.1|288.5|288.4|287.8|13
1588081500000|2020-04-28 13:45:00|288.5|287.9|288.5|287.9|288.7|288.1|288.2|287.6|18
1588082100000|2020-04-28 13:55:00|288.4|287.8|288.4|287.8|288.7|288.1|288.4|287.8|0
1588082400000|2020-04-28 14:00:00|288.5|287.9|288.2|287.6|288.5|287.9|287.5|286.9|11
1588082700000|2020-04-28 14:05:00|287.6|287|288|287.4|288.2|287.6|287.2|286.6|13
1588083000000|2020-04-28 14:10:00|287.9|287.3|288.1|287.5|288.1|287.5|287.8|287.2|1
1588083300000|2020-04-28 14:15:00|288.2|287.6|288.5|287.9|288.5|287.9|288.2|287.6|2
1588083600000|2020-04-28 14:20:00|288.3|287.7|288.3|287.7|288.3|287.7|288.3|287.7|8
1588083900000|2020-04-28 14:25:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|6
1588084200000|2020-04-28 14:30:00|288|287.4|288|287.4|288|287.4|288|287.4|0
1588084500000|2020-04-28 14:35:00|287.9|287.3|288.1|287.5|288.1|287.5|287.9|287.3|1
1588084800000|2020-04-28 14:40:00|288|287.4|287.9|287.3|288|287.4|287.3|286.7|14
1588085400000|2020-04-28 14:50:00|288|287.4|287.5|286.9|288|287.4|287.4|286.8|0
1588085700000|2020-04-28 14:55:00|287.8|287.2|287.8|287.2|287.8|287.2|287.7|287.1|0
1588086000000|2020-04-28 15:00:00|287.6|287|286.9|286.3|287.6|287|286.8|286.2|3
1588086300000|2020-04-28 15:05:00|286.5|285.9|286.9|286.3|286.9|286.3|286.3|285.7|4
1588086900000|2020-04-28 15:15:00|286.4|285.8|286.9|286.3|286.9|286.3|286.4|285.8|14
1588087200000|2020-04-28 15:20:00|286.5|285.9|286.9|286.3|286.9|286.3|286.5|285.9|0
1588087500000|2020-04-28 15:25:00|286.5|285.9|286.5|285.9|286.5|285.9|286.5|285.9|0
1588088400000|2020-04-28 15:40:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1588088700000|2020-04-28 15:45:00|286.7|286.1|287.2|286.6|287.4|286.8|286.7|286.1|0
1588089000000|2020-04-28 15:50:00|287.3|286.7|287.3|286.7|287.4|286.8|287.2|286.6|0
1588089600000|2020-04-28 16:00:00|286.4|285.8|286.7|286.1|287.1|286.5|286.4|285.8|14
1588089900000|2020-04-28 16:05:00|286.6|286|286.7|286.1|287.2|286.6|286.6|286|4
1588090200000|2020-04-28 16:10:00|286.6|286|286.7|286.1|286.8|286.2|286.6|286|1
1588090800000|2020-04-28 16:20:00|286.6|286|287.3|286.7|287.3|286.7|286.6|286|8
1588091100000|2020-04-28 16:25:00|||||||||4
1588091400000|2020-04-28 16:30:00|287.2|286.6|286.9|286.3|287.2|286.6|286.9|286.3|7
1588091700000|2020-04-28 16:35:00|287.1|286.5|286.7|286.1|287.1|286.5|286.2|285.6|4
1588092000000|2020-04-28 16:40:00|286.6|286|286.8|286.2|286.8|286.2|286.5|285.9|16
1588092300000|2020-04-28 16:45:00|286.9|286.3|286.8|286.2|286.9|286.3|286.8|286.2|9
1588092600000|2020-04-28 16:50:00|286.7|286.1|286.9|286.3|286.9|286.3|286.7|286.1|6
1588092900000|2020-04-28 16:55:00|287|286.4|287|286.4|287.1|286.5|286.9|286.3|5
1588093200000|2020-04-28 17:00:00|286.8|286.2|286.7|286.1|286.8|286.2|286.7|286.1|2
1588093500000|2020-04-28 17:05:00|||||||||1
1588093800000|2020-04-28 17:10:00|||||||||1
1588094100000|2020-04-28 17:15:00|286.6|286|287|286.4|287|286.4|286.5|285.9|5
1588094400000|2020-04-28 17:20:00|286.9|286.3|287.3|286.7|287.3|286.7|286.5|285.9|2
1588094700000|2020-04-28 17:25:00|287.4|286.8|287.4|286.8|287.5|286.9|287.3|286.7|2
1588095000000|2020-04-28 17:30:00|287.5|286.9|287.7|287.1|287.7|287.1|287.5|286.9|0
1588095300000|2020-04-28 17:35:00|287.8|287.2|288.5|287.9|288.5|287.9|287.8|287.2|2
1588095600000|2020-04-28 17:40:00|288.1|287.5|288.1|287.5|288.1|287.5|288.1|287.5|0
1588095900000|2020-04-28 17:45:00|288.2|287.6|288.5|287.9|288.5|287.9|288.1|287.5|1
1588096200000|2020-04-28 17:50:00|288.7|288.1|288.7|288.1|289.2|288.6|288.3|286.8|0
1588096500000|2020-04-28 17:55:00|288.5|287|288.8|288.2|289.1|288.5|288.5|287|0
1588096800000|2020-04-28 18:00:00|288.7|288.1|289.1|288.5|289.1|288.5|288.7|288.1|3
1588097100000|2020-04-28 18:05:00|289.2|288.6|289.2|288.6|289.2|288.6|289.2|288.6|0
1588097400000|2020-04-28 18:10:00|289.3|288.7|289.4|288.8|289.4|288.8|289.3|288.7|1
1588097700000|2020-04-28 18:15:00|289.5|288.9|289.9|289.3|289.9|289.3|289.4|288.8|1
1588118400000|2020-04-29 00:00:00|288.5|287.9|288.9|288.3|288.9|288.3|288.5|287.9|0
1588119000000|2020-04-29 00:10:00|288.8|288.2|290.1|289.5|290.1|289.5|288.8|288.2|0
1588119300000|2020-04-29 00:15:00|290|289.4|289.8|289.2|290|289.4|289.8|289.2|0
1588119600000|2020-04-29 00:20:00|289.9|289.3|290|289.4|290|289.4|289.8|289.2|0
1588120200000|2020-04-29 00:30:00|290.1|289.5|290.1|289.5|290.1|289.5|290.1|289.5|0
1588120500000|2020-04-29 00:35:00|290|289.4|290|289.4|290|289.4|290|289.4|0
1588122300000|2020-04-29 01:05:00|290.1|289.5|290.1|289.5|290.1|289.5|290|289.4|0
1588122600000|2020-04-29 01:10:00|290|289.4|290|289.4|290.1|289.5|290|289.4|0
1588122900000|2020-04-29 01:15:00|290.1|289.5|290.1|289.5|290.1|289.5|290|289.4|0
1588125000000|2020-04-29 01:50:00|290|289.4|290|289.4|290|289.4|290|289.4|0
1588127700000|2020-04-29 02:35:00|||||||||5
1588128600000|2020-04-29 02:50:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|1
1588129800000|2020-04-29 03:10:00|||||||||1
1588133400000|2020-04-29 04:10:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|0
1588138800000|2020-04-29 05:40:00|290.1|289.5|290.1|289.5|290.1|289.5|290.1|289.5|0
1588139100000|2020-04-29 05:45:00|290|289.4|290|289.4|290|289.4|290|289.4|0
1588140000000|2020-04-29 06:00:00|289.9|289.3|290|289.4|290|289.4|289.9|289.3|0
1588141200000|2020-04-29 06:20:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1588141500000|2020-04-29 06:25:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1588141800000|2020-04-29 06:30:00|290.1|289.5|290.1|289.5|290.1|289.5|290|289.4|0
1588142100000|2020-04-29 06:35:00|290|289.4|290|289.4|290.1|289.5|290|289.4|0
1588142400000|2020-04-29 06:40:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1588142700000|2020-04-29 06:45:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|0
1588143000000|2020-04-29 06:50:00|289.8|289.2|289.7|289.1|289.8|289.2|289.7|289.1|0
1588143600000|2020-04-29 07:00:00|289.8|289.2|289.8|289.2|289.8|289.2|289.7|289.1|0
1588144500000|2020-04-29 07:15:00|289.7|289.1|289.8|289.2|289.8|289.2|289.7|289.1|0
1588144800000|2020-04-29 07:20:00|289.7|289.1|289.8|289.2|289.8|289.2|289.7|289.1|0
1588145100000|2020-04-29 07:25:00|289.7|289.1|290|289.4|290|289.4|289.7|289.1|0
1588147500000|2020-04-29 08:05:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|0
1588148100000|2020-04-29 08:15:00|290|289.4|289.9|289.3|290|289.4|289.9|289.3|0
1588148700000|2020-04-29 08:25:00|289.8|289.2|289.8|289.2|289.8|289.2|289.8|289.2|0
1588149000000|2020-04-29 08:30:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|0
1588149300000|2020-04-29 08:35:00|290|289.4|289.9|289.3|290|289.4|289.9|289.3|0
1588149600000|2020-04-29 08:40:00|290|289.4|290.1|289.5|290.1|289.5|289.9|289.3|0
1588149900000|2020-04-29 08:45:00|290|289.4|290|289.4|290.1|289.5|290|289.4|0
1588150500000|2020-04-29 08:55:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1588151700000|2020-04-29 09:15:00|289.8|289.2|289.8|289.2|289.8|289.2|289.8|289.2|0
1588152000000|2020-04-29 09:20:00|289.9|289.3|289.8|289.2|289.9|289.3|289.8|289.2|0
1588153500000|2020-04-29 09:45:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|0
1588155600000|2020-04-29 10:20:00|290.1|289.5|290.1|289.5|290.1|289.5|290.1|289.5|0
1588156500000|2020-04-29 10:35:00|290|289.4|290|289.4|290|289.4|290|289.4|1
1588157100000|2020-04-29 10:45:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|0
1588157400000|2020-04-29 10:50:00|290|289.4|290|289.4|290|289.4|290|289.4|34
1588157700000|2020-04-29 10:55:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1588158000000|2020-04-29 11:00:00|289|288.4|289|288.4|289|288.4|289|288.4|1
1588159200000|2020-04-29 11:20:00|289.5|288.9|290|289.4|290|289.4|289.5|288.9|1
1588161600000|2020-04-29 12:00:00|289.8|289.2|289.7|289.1|289.8|289.2|289.7|289.1|0
1588162800000|2020-04-29 12:20:00|||||||||1
1588163400000|2020-04-29 12:30:00|289.9|289.3|290|289.4|290|289.4|289.9|289.3|0
1588164000000|2020-04-29 12:40:00|289.9|289.3|289.8|289.2|289.9|289.3|289.8|289.2|0
1588167000000|2020-04-29 13:30:00|288.5|287.9|289.6|289|289.6|289|288.5|287.9|3
1588167300000|2020-04-29 13:35:00|289.7|289.1|289.7|289.1|289.7|289.1|289.6|289|2
1588167600000|2020-04-29 13:40:00|289.8|289.2|289.7|289.1|289.8|289.2|289.7|289.1|2
1588167900000|2020-04-29 13:45:00|290.4|289.8|290.1|289.5|290.6|290|290.1|289.5|0
1588168200000|2020-04-29 13:50:00|290|289.4|290|289.4|290.1|289.5|289.9|289.3|5
1588168500000|2020-04-29 13:55:00|290.1|289.5|290.3|289.7|290.4|289.8|290.1|289.5|6
1588168800000|2020-04-29 14:00:00|290.4|289.8|289.9|289.3|290.5|289.9|289.9|289.3|3
1588169400000|2020-04-29 14:10:00|289.8|289.2|289.9|289.3|289.9|289.3|289.8|289.2|0
1588169700000|2020-04-29 14:15:00|290|289.4|290|289.4|290|289.4|290|289.4|0
1588170000000|2020-04-29 14:20:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|0
1588170300000|2020-04-29 14:25:00|289.8|289.2|289.9|289.3|290|289.4|289.8|289.2|1
1588170600000|2020-04-29 14:30:00|290|289.4|290|289.4|290.1|289.5|290|289.4|2
1588170900000|2020-04-29 14:35:00|290.1|289.5|290.2|289.6|290.2|289.6|290.1|289.5|1
1588171200000|2020-04-29 14:40:00|||||||||1
1588171500000|2020-04-29 14:45:00|290.3|289.7|289.9|289.3|290.4|289.8|289.9|289.3|17
1588171800000|2020-04-29 14:50:00|290|289.4|290.8|290.2|291.3|290.7|290|289.4|81
1588172100000|2020-04-29 14:55:00|290.7|290.1|291.3|290.7|291.3|290.7|290.7|290.1|14
1588172400000|2020-04-29 15:00:00|291.2|290.6|292.4|291.8|292.7|292.1|291.2|290.6|35
1588172700000|2020-04-29 15:05:00|292.3|291.7|292.3|291.7|292.4|291.8|292.3|291.7|1
1588173300000|2020-04-29 15:15:00|292.7|292.1|295.2|294.6|295.2|294.6|291.7|291.1|10
1588173600000|2020-04-29 15:20:00|295.7|295.1|296.5|295.9|296.5|295.9|295.7|295.1|2
1588173900000|2020-04-29 15:25:00|296.6|296|296.8|296.2|299.7|299.1|296.6|296|9
1588174200000|2020-04-29 15:30:00|297.7|297.1|297.3|296.7|298.1|297.5|297.3|296.7|5
1588174500000|2020-04-29 15:35:00|298.5|297.9|300.1|299.5|300.1|299.5|298.5|297.9|5
1588174800000|2020-04-29 15:40:00|300.7|300.1|296|295.4|301|300.4|296|295.4|12
1588175100000|2020-04-29 15:45:00|297.4|296.8|295.7|295.1|298.3|297.7|295.7|295.1|2
1588175400000|2020-04-29 15:50:00|295.6|295|295|294.4|295.7|295.1|295|294.4|0
1588175700000|2020-04-29 15:55:00|294.8|294.2|292.7|292.1|294.8|294.2|292.3|291.7|16
1588176000000|2020-04-29 16:00:00|292.4|291.8|292.2|291.6|293.3|292.7|292.2|291.6|2
1588176300000|2020-04-29 16:05:00|||||||||4
1588176600000|2020-04-29 16:10:00|292.1|291.5|291.8|291.2|292.1|291.5|291.7|291.1|3
1588176900000|2020-04-29 16:15:00|291.7|291.1|289.9|289.3|291.7|291.1|289.9|289.3|1
1588177200000|2020-04-29 16:20:00|292.4|291.8|292.2|291.6|292.4|291.8|292|291.4|1
1588177500000|2020-04-29 16:25:00|292.1|291.5|292.1|291.5|292.2|291.6|292.1|291.5|0
1588177800000|2020-04-29 16:30:00|292.2|291.6|292.3|291.7|292.3|291.7|292.1|291.5|0
1588178100000|2020-04-29 16:35:00|292.1|291.5|292|291.4|292.1|291.5|291.6|291|4
1588178700000|2020-04-29 16:45:00|291.9|291.3|291.8|291.2|291.9|291.3|291.8|291.2|1
1588179000000|2020-04-29 16:50:00|291.9|291.3|290.9|290.3|291.9|291.3|290.9|290.3|0
1588179300000|2020-04-29 16:55:00|290.8|290.2|290.8|290.2|290.8|290.2|290.8|290.2|2
1588179600000|2020-04-29 17:00:00|290.6|290|290.9|290.3|291.2|290.6|290.2|289.6|8
1588179900000|2020-04-29 17:05:00|290.8|290.2|290.6|290|290.8|290.2|290.2|289.6|2
1588180200000|2020-04-29 17:10:00|290.4|289.8|289.9|289.3|290.4|289.8|288.7|288.1|7
1588180500000|2020-04-29 17:15:00|289.7|289.1|289.8|289.2|289.8|289.2|289.7|289.1|2
1588180800000|2020-04-29 17:20:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|2
1588181100000|2020-04-29 17:25:00|289.8|289.2|289.9|289.3|289.9|289.3|289.8|289.2|2
1588181400000|2020-04-29 17:30:00|289.3|288.7|290.5|289.9|290.5|289.9|288.7|288.1|3
1588181700000|2020-04-29 17:35:00|290.1|289.5|291.6|291|291.6|291|288.7|288.1|4
1588182600000|2020-04-29 17:50:00|291.7|291.1|291.5|290.9|291.7|291.1|291.4|290.8|2
1588182900000|2020-04-29 17:55:00|||||||||1
1588183200000|2020-04-29 18:00:00|291.1|290.5|290.8|290.2|291.4|290.8|290.8|290.2|18
1588183500000|2020-04-29 18:05:00|290.9|290.3|290.8|290.2|290.9|290.3|290.6|290|0
1588183800000|2020-04-29 18:10:00|290.4|289.8|289.9|289.3|290.5|289.9|289.6|289|7
1588184100000|2020-04-29 18:15:00|290.1|289.5|290.2|289.6|290.2|289.6|290.1|289.5|0
1588246800000|2020-04-30 11:40:00|292.2|291.6|292.2|291.6|292.2|291.6|292.2|291.6|0
1588247700000|2020-04-30 11:55:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|0
1588248600000|2020-04-30 12:10:00|292|291.4|291.8|291.2|292|291.4|291.8|291.2|2
1588248900000|2020-04-30 12:15:00|291.9|291.3|291.8|291.2|291.9|291.3|291.8|291.2|0
1588249200000|2020-04-30 12:20:00|291.9|291.3|291.9|291.3|291.9|291.3|291.9|291.3|1
1588249800000|2020-04-30 12:30:00|292.1|291.5|292.1|291.5|292.1|291.5|292.1|291.5|0
1588253400000|2020-04-30 13:30:00|293.3|292.7|292.8|292.2|293.3|292.7|292.2|291.6|7
1588253700000|2020-04-30 13:35:00|292.9|292.3|292.8|292.2|293|292.4|292|291.4|7
1588254000000|2020-04-30 13:40:00|292.7|292.1|292.1|291.5|292.8|292.2|291.2|290.6|9
1588254300000|2020-04-30 13:45:00|292.2|291.6|290.5|289.9|292.2|291.6|290.3|289.7|2
1588254600000|2020-04-30 13:50:00|290.6|290|290.6|290|291|290.4|289.5|288.9|1
1588254900000|2020-04-30 13:55:00|290.8|290.2|291.1|290.5|291.1|290.5|290.8|290.2|1
1588255200000|2020-04-30 14:00:00|291|290.4|291.1|290.5|291.1|290.5|290.8|290.2|8
1588255500000|2020-04-30 14:05:00|291.5|290.9|291.9|291.3|292|291.4|291.5|290.9|5
1588255800000|2020-04-30 14:10:00|292.2|291.6|291.7|291.1|292.3|291.7|291.7|291.1|15
1588256100000|2020-04-30 14:15:00|291.8|291.2|291.5|290.9|291.9|291.3|291.3|290.7|4
1588256400000|2020-04-30 14:20:00|291.3|290.7|291.3|290.7|291.3|290.7|291.3|290.7|1
1588256700000|2020-04-30 14:25:00|291.2|290.6|291.7|291.1|291.8|291.2|291.2|290.6|2
1588257300000|2020-04-30 14:35:00|||||||||1
1588257600000|2020-04-30 14:40:00|291.8|291.2|292|291.4|292|291.4|291.8|291.2|0
1588257900000|2020-04-30 14:45:00|291.9|291.3|291.5|290.9|291.9|291.3|291.5|290.9|4
1588258800000|2020-04-30 15:00:00|291.6|291|291.8|291.2|291.8|291.2|291.6|291|1
1588259100000|2020-04-30 15:05:00|291.7|291.1|291.7|291.1|291.7|291.1|291.7|291.1|0
1588259400000|2020-04-30 15:10:00|291.8|291.2|291.8|291.2|291.9|291.3|291.8|291.2|2
1588260600000|2020-04-30 15:30:00|292.2|291.6|292.2|291.6|292.2|291.6|292.2|291.6|0
1588260900000|2020-04-30 15:35:00|292|291.4|292|291.4|292|291.4|292|291.4|1
1588261200000|2020-04-30 15:40:00|291.8|291.2|291.3|290.7|291.8|291.2|291.3|290.7|2
1588261500000|2020-04-30 15:45:00|292.1|291.5|292.1|291.5|292.2|291.6|292.1|291.5|2
1588261800000|2020-04-30 15:50:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|8
1588262400000|2020-04-30 16:00:00|292.5|291.9|292.4|291.8|292.5|291.9|292.4|291.8|3
1588262700000|2020-04-30 16:05:00|292.5|291.9|292.4|291.8|292.6|292|292.4|291.8|19
1588263000000|2020-04-30 16:10:00|292.5|291.9|292.3|291.7|292.6|292|292.3|291.7|4
1588263300000|2020-04-30 16:15:00|291.4|290.8|291.4|290.8|291.5|290.9|291.2|290.6|9
1588263600000|2020-04-30 16:20:00|291.2|290.6|291.2|290.6|291.2|290.6|291.2|290.6|5
1588264200000|2020-04-30 16:30:00|290.9|290.3|287.9|287.3|290.9|290.3|287.5|286.9|17
1588264500000|2020-04-30 16:35:00|288|287.4|288.8|288.2|288.8|288.2|288|287.4|0
1588264800000|2020-04-30 16:40:00|288.7|288.1|288.7|288.1|288.7|288.1|288.7|288.1|0
1588265100000|2020-04-30 16:45:00|288.9|288.3|288.9|288.3|288.9|288.3|288.9|288.3|0
1588265400000|2020-04-30 16:50:00|288.8|288.2|288.6|288|288.8|288.2|288.6|288|0
1588265700000|2020-04-30 16:55:00|288.5|287.9|288|287.4|288.5|287.9|288|287.4|1
1588266000000|2020-04-30 17:00:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|0
1588267500000|2020-04-30 17:25:00|288.1|287.5|288.6|288|288.6|288|288.1|287.5|1
1588267800000|2020-04-30 17:30:00|288.8|288.2|290.1|289.5|290.1|289.5|288.8|288.2|4
1588268100000|2020-04-30 17:35:00|289.7|289.1|289.9|289.3|289.9|289.3|289.7|289.1|0
1588269300000|2020-04-30 17:55:00|289.8|289.2|289.8|289.2|289.8|289.2|289.8|289.2|2
1588270200000|2020-04-30 18:10:00|289.4|288.8|288.6|288|289.4|288.8|288.3|287.7|18
1588270500000|2020-04-30 18:15:00|288.8|288.2|289.6|289|289.6|289|288.8|288.2|0
1588291200000|2020-05-01 00:00:00|288.6|288|288.6|288|288.7|288.1|288.6|288|0
1588291500000|2020-05-01 00:05:00|288.5|287.9|288.5|287.9|288.5|287.9|288.5|287.9|0
1588292700000|2020-05-01 00:25:00|288|287.4|287|286.4|288|287.4|287|286.4|0
1588293000000|2020-05-01 00:30:00|287.1|286.5|287.2|286.6|287.2|286.6|287.1|286.5|0
1588293300000|2020-05-01 00:35:00|287.4|286.8|288|287.4|288.2|287.6|287.4|286.8|0
1588294200000|2020-05-01 00:50:00|287.9|287.3|288|287.4|288|287.4|287.9|287.3|0
1588296000000|2020-05-01 01:20:00|285.9|285.3|286|285.4|286.3|285.7|285.9|285.3|1
1588296300000|2020-05-01 01:25:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|1
1588297200000|2020-05-01 01:40:00|285.6|285|284.8|284.2|285.6|285|282.5|281.9|11
1588297800000|2020-05-01 01:50:00|284.7|284.1|284.3|283.7|284.7|284.1|284.3|283.7|0
1588298100000|2020-05-01 01:55:00|284.2|283.6|285.4|284.8|285.8|285.2|284.1|283.5|14
1588298700000|2020-05-01 02:05:00|285.5|284.9|285.6|285|285.6|285|285.5|284.9|0
1588299600000|2020-05-01 02:20:00|286.8|286.2|285.9|285.3|287.1|286.5|285.9|285.3|1
1588302000000|2020-05-01 03:00:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|0
1588303800000|2020-05-01 03:30:00|285.6|285|285.1|284.5|285.6|285|285.1|284.5|2
1588306200000|2020-05-01 04:10:00|284.7|284.1|285.1|284.5|285.1|284.5|284.7|284.1|0
1588308000000|2020-05-01 04:40:00|285|284.4|285|284.4|285|284.4|285|284.4|1
1588312800000|2020-05-01 06:00:00|285.2|284.6|285.3|284.7|285.3|284.7|285.2|284.6|1
1588313400000|2020-05-01 06:10:00|285.5|284.9|286.1|285.5|286.1|285.5|285.5|284.9|0
1588314300000|2020-05-01 06:25:00|285.2|284.6|285|284.4|285.2|284.6|285|284.4|2
1588314900000|2020-05-01 06:35:00|285.1|284.5|285.2|284.6|285.2|284.6|285.1|284.5|0
1588317300000|2020-05-01 07:15:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1588317900000|2020-05-01 07:25:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1588319100000|2020-05-01 07:45:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|1
1588319400000|2020-05-01 07:50:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1588320000000|2020-05-01 08:00:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1588322700000|2020-05-01 08:45:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|0
1588326900000|2020-05-01 09:55:00|285.6|285|285.5|284.9|285.6|285|285.5|284.9|0
1588329600000|2020-05-01 10:40:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1588332000000|2020-05-01 11:20:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|1
1588332900000|2020-05-01 11:35:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1588334100000|2020-05-01 11:55:00|285.3|284.7|285|284.4|285.3|284.7|285|284.4|0
1588335600000|2020-05-01 12:20:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|0
1588335900000|2020-05-01 12:25:00|285|284.4|285|284.4|285|284.4|285|284.4|0
1588339800000|2020-05-01 13:30:00|285.1|284.5|285.1|284.5|285.1|284.5|284.9|284.3|4
1588340100000|2020-05-01 13:35:00|285.2|284.6|286.1|285.5|286.1|285.5|285.2|284.6|2
1588340400000|2020-05-01 13:40:00|286.3|285.7|286.5|285.9|286.5|285.9|286.2|285.6|1
1588340700000|2020-05-01 13:45:00|286.6|286|286.6|286|286.6|286|286.5|285.9|1
1588341000000|2020-05-01 13:50:00|286.5|285.9|286.6|286|286.6|286|286.5|285.9|1
1588341300000|2020-05-01 13:55:00|286.7|286.1|287.8|287.2|288|287.4|286.7|286.1|8
1588341600000|2020-05-01 14:00:00|287.9|287.3|287.9|287.3|288|287.4|287.8|287.2|1
1588341900000|2020-05-01 14:05:00|288|287.4|288.5|287.9|288.5|287.9|288|287.4|9
1588342200000|2020-05-01 14:10:00|288.8|288.2|289.3|288.7|289.3|288.7|288.8|288.2|12
1588342500000|2020-05-01 14:15:00|289.2|288.6|289.3|288.7|289.6|289|289.2|288.6|1
1588342800000|2020-05-01 14:20:00|289.2|288.6|288.2|287.6|289.2|288.6|288.2|287.6|1
1588343100000|2020-05-01 14:25:00|288.1|287.5|288.3|287.7|288.5|287.9|288.1|287.5|0
1588343400000|2020-05-01 14:30:00|287.8|287.2|288.3|287.7|288.3|287.7|287.8|287.2|1
1588343700000|2020-05-01 14:35:00|288.2|287.6|289.1|288.5|289.1|288.5|288|287.4|6
1588344000000|2020-05-01 14:40:00|289.2|288.6|288.7|288.1|289.3|288.7|288.5|287.9|6
1588344300000|2020-05-01 14:45:00|288.8|288.2|288.5|287.9|289|288.4|288.1|287.5|3
1588344600000|2020-05-01 14:50:00|288.6|288|288.9|288.3|289|288.4|288.5|287.9|1
1588344900000|2020-05-01 14:55:00|289|288.4|289|288.4|289|288.4|288.9|288.3|1
1588345200000|2020-05-01 15:00:00|288.9|288.3|288.9|288.3|289|288.4|288.9|288.3|0
1588345500000|2020-05-01 15:05:00|288.8|288.2|289.2|288.6|289.3|288.7|288.7|288.1|1
1588345800000|2020-05-01 15:10:00|289.3|288.7|289.1|288.5|289.3|288.7|288.2|287.6|6
1588346100000|2020-05-01 15:15:00|289.2|288.6|289.1|288.5|289.4|288.8|288.3|287.7|3
1588346400000|2020-05-01 15:20:00|289|288.4|289.1|288.5|289.1|288.5|289|288.4|1
1588346700000|2020-05-01 15:25:00|289.2|288.6|291.1|290.5|291.1|290.5|289.2|288.6|14
1588347000000|2020-05-01 15:30:00|291|290.4|290.9|290.3|291|290.4|290.4|289.8|7
1588347300000|2020-05-01 15:35:00|290.8|290.2|290.6|290|290.8|290.2|290.6|290|0
1588347600000|2020-05-01 15:40:00|290.7|290.1|290.7|290.1|290.7|290.1|290.7|290.1|1
1588347900000|2020-05-01 15:45:00|290.5|289.9|290.5|289.9|290.5|289.9|290.5|289.9|1
1588348200000|2020-05-01 15:50:00|290.7|290.1|290.8|290.2|290.9|290.3|290.7|290.1|1
1588348500000|2020-05-01 15:55:00|291|290.4|291.1|290.5|291.1|290.5|291|290.4|2
1588348800000|2020-05-01 16:00:00|291.3|290.7|291.8|291.2|291.8|291.2|291.3|290.7|15
1588349100000|2020-05-01 16:05:00|291.6|291|291.6|291|291.8|291.2|291.6|291|1
1588349400000|2020-05-01 16:10:00|291.7|291.1|291.8|291.2|291.8|291.2|291.7|291.1|2
1588349700000|2020-05-01 16:15:00|291.5|290.9|291.2|290.6|291.5|290.9|291.2|290.6|2
1588350000000|2020-05-01 16:20:00|290.9|290.3|291.2|290.6|291.2|290.6|290.9|290.3|3
1588350300000|2020-05-01 16:25:00|291|290.4|291.2|290.6|291.4|290.8|289.8|289.2|12
1588350600000|2020-05-01 16:30:00|291.3|290.7|291.5|290.9|291.5|290.9|291.3|290.7|1
1588350900000|2020-05-01 16:35:00|291.4|290.8|291.2|290.6|291.4|290.8|290.9|290.3|4
1588351500000|2020-05-01 16:45:00|291.1|290.5|291|290.4|291.1|290.5|290.5|289.9|10
1588351800000|2020-05-01 16:50:00|290.9|290.3|291.5|290.9|291.5|290.9|290.9|290.3|4
1588352100000|2020-05-01 16:55:00|291.8|291.2|291.8|291.2|291.8|291.2|291.8|291.2|1
1588352400000|2020-05-01 17:00:00|291.9|291.3|291.8|291.2|291.9|291.3|291.8|291.2|2
1588352700000|2020-05-01 17:05:00|291.7|291.1|291.7|291.1|291.7|291.1|291.7|291.1|1
1588353000000|2020-05-01 17:10:00|291.8|291.2|291.8|291.2|291.8|291.2|291.8|291.2|1
1588353600000|2020-05-01 17:20:00|||||||||1
1588353900000|2020-05-01 17:25:00|291.7|291.1|291.7|291.1|291.7|291.1|291.7|291.1|1
1588354200000|2020-05-01 17:30:00|291.6|291|291.4|290.8|291.6|291|291.2|290.6|3
1588354500000|2020-05-01 17:35:00|291|290.4|291.4|290.8|291.4|290.8|291|290.4|2
1588354800000|2020-05-01 17:40:00|291.6|291|292.2|291.6|292.2|291.6|291.6|291|10
1588355100000|2020-05-01 17:45:00|292.4|291.8|292.1|291.5|292.4|291.8|292.1|291.5|0
1588355400000|2020-05-01 17:50:00|292.2|291.6|291.8|291.2|292.4|291.8|291.3|290.7|2
1588355700000|2020-05-01 17:55:00|292|291.4|292.4|291.8|292.4|291.8|291.9|291.3|1
1588356000000|2020-05-01 18:00:00|292.3|291.7|292|291.4|292.3|291.7|292|291.4|9
1588356300000|2020-05-01 18:05:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|5
1588356600000|2020-05-01 18:10:00|292.3|291.7|289.4|288.8|292.4|291.8|289.4|288.8|23
1588356900000|2020-05-01 18:15:00|289.5|288.9|291.1|290.5|291.1|290.5|289.5|288.9|7
1588550400000|2020-05-04 00:00:00|290.3|289.7|290.1|289.5|290.3|289.7|289.2|288.6|3
1588551000000|2020-05-04 00:10:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1588551300000|2020-05-04 00:15:00|289.3|288.7|289.1|288.5|289.3|288.7|289.1|288.5|1
1588551600000|2020-05-04 00:20:00|289.3|288.7|289.3|288.7|289.3|288.7|289.3|288.7|1
1588554000000|2020-05-04 01:00:00|289.2|288.6|289.3|288.7|289.3|288.7|289.2|288.6|0
1588556700000|2020-05-04 01:45:00|290.3|289.7|290.9|290.3|291.1|290.5|290.3|289.7|6
1588559100000|2020-05-04 02:25:00|291.7|291.1|291.8|291.2|291.8|291.2|291.7|291.1|0
1588560000000|2020-05-04 02:40:00|290.8|290.2|290.7|290.1|290.8|290.2|290.7|290.1|1
1588561500000|2020-05-04 03:05:00|290.8|290.2|290.8|290.2|290.8|290.2|290.8|290.2|1
1588563300000|2020-05-04 03:35:00|290.7|290.1|290.3|289.7|290.7|290.1|290.3|289.7|0
1588565700000|2020-05-04 04:15:00|290.2|289.6|290.2|289.6|290.2|289.6|290.2|289.6|0
1588570500000|2020-05-04 05:35:00|290.1|289.5|290.1|289.5|290.1|289.5|290.1|289.5|0
1588571100000|2020-05-04 05:45:00|290|289.4|290|289.4|290|289.4|290|289.4|0
1588575300000|2020-05-04 06:55:00|290.5|289|290.5|289|290.5|289|290.5|289|0
1588578300000|2020-05-04 07:45:00|290.6|289.1|291.3|289.8|291.3|289.8|290.6|289.1|0
1588578600000|2020-05-04 07:50:00|291.4|289.9|291.5|290|291.5|290|290.5|289|0
1588578900000|2020-05-04 07:55:00|291.6|290.1|291.6|290.1|291.6|290.1|291.6|290.1|0
1588579200000|2020-05-04 08:00:00|291.7|290.7|291.9|290.9|291.9|290.9|291.7|290.7|0
1588579800000|2020-05-04 08:10:00|292.2|291.2|292.2|291.2|292.2|291.2|292.2|291.2|0
1588580100000|2020-05-04 08:15:00|292.4|291.4|292.3|291.3|292.9|291.9|292.3|291.3|0
1588580400000|2020-05-04 08:20:00|292.4|291.4|292.5|291.5|292.5|291.5|292.4|291.4|0
1588580700000|2020-05-04 08:25:00|292.6|291.6|292.8|291.8|292.8|291.8|292.6|291.6|0
1588581000000|2020-05-04 08:30:00|292.7|291.7|292.8|291.8|292.8|291.8|292.7|291.7|0
1588583400000|2020-05-04 09:10:00|293.1|292.1|293.1|292.1|293.1|292.1|293.1|292.1|0
1588583700000|2020-05-04 09:15:00|293.3|292.3|293.1|292.1|293.3|292.3|293.1|292.1|0
1588584000000|2020-05-04 09:20:00|293.2|292.2|293.2|292.2|293.2|292.2|293.2|292.2|0
1588585500000|2020-05-04 09:45:00|293.1|292.1|292.6|291.6|293.1|292.1|292.6|291.6|0
1588593900000|2020-05-04 12:05:00|292.7|291.7|292.7|291.7|292.7|291.7|292.7|291.7|0
1588595100000|2020-05-04 12:25:00|292.8|291.8|292.7|291.7|292.8|291.8|292.7|291.7|0
1588595700000|2020-05-04 12:35:00|292.6|291.6|292.6|291.6|292.6|291.6|292.6|291.6|0
1588599000000|2020-05-04 13:30:00|292.1|291.1|292.8|291.8|293.1|292.1|291.7|290.7|0
1588599300000|2020-05-04 13:35:00|293|292|291.9|290.4|293.1|292.4|291.8|290.3|0
1588599600000|2020-05-04 13:40:00|292.1|290.6|292.1|290.6|292.5|291|292.1|290.6|0
1588600500000|2020-05-04 13:55:00|292.2|290.7|292.3|290.8|292.3|290.8|292.2|290.7|0
1588600800000|2020-05-04 14:00:00|292|290.5|292.1|290.6|292.5|291|292|290.5|0
1588601400000|2020-05-04 14:10:00|292|290.5|292|290.5|292|290.5|292|290.5|0
1588601700000|2020-05-04 14:15:00|291.9|290.4|292.3|290.8|292.3|290.8|291.9|290.4|0
1588602000000|2020-05-04 14:20:00|292.4|290.9|292.4|290.9|292.4|290.9|292.3|290.8|0
1588602600000|2020-05-04 14:30:00|292.7|291.2|293.4|291.9|293.4|291.9|292.7|291.2|0
1588602900000|2020-05-04 14:35:00|293.8|292.3|296.6|295.1|296.6|295.1|293.8|292.3|0
1588603200000|2020-05-04 14:40:00|296.5|295|296|294.5|296.5|295|295.6|294.1|0
1588603500000|2020-05-04 14:45:00|296.1|294.6|295.8|294.3|296.3|294.8|295.6|294.1|0
1588603800000|2020-05-04 14:50:00|296.2|294.7|296.7|295.2|296.7|295.2|296|294.5|0
1588604100000|2020-05-04 14:55:00|296.4|294.9|296.3|294.8|296.4|294.9|296.3|294.8|0
1588604400000|2020-05-04 15:00:00|296.1|294.6|296.1|294.6|296.1|294.6|296|294.5|0
1588604700000|2020-05-04 15:05:00|295.8|294.3|296.4|294.9|296.6|295.1|295.8|294.3|0
1588605000000|2020-05-04 15:10:00|296.2|294.7|296.2|294.7|296.2|294.7|296.2|294.7|0
1588605300000|2020-05-04 15:15:00|296.3|294.8|295.9|294.4|296.3|294.8|295.9|294.4|0
1588605600000|2020-05-04 15:20:00|295.6|294.1|294.8|293.3|295.6|294.1|294.6|293.1|0
1588605900000|2020-05-04 15:25:00|295.2|293.7|294.7|293.2|295.2|293.7|294.5|293|0
1588606200000|2020-05-04 15:30:00|294.6|293.1|294.5|293|294.6|293.1|294.4|292.9|0
1588606500000|2020-05-04 15:35:00|294.4|292.9|294.4|292.9|294.4|292.9|294.4|292.9|0
1588606800000|2020-05-04 15:40:00|294.5|293|294.7|293.2|294.7|293.2|294.5|293|0
1588607100000|2020-05-04 15:45:00|295.1|293.6|295.9|294.4|295.9|294.4|295.1|293.6|0
1588607400000|2020-05-04 15:50:00|295.7|294.2|295.7|294.2|295.7|294.2|295.7|294.2|0
1588607700000|2020-05-04 15:55:00|295.9|294.4|295.4|293.9|295.9|294.4|295.4|293.9|0
1588608000000|2020-05-04 16:00:00|295.8|294.3|295.8|294.3|295.8|294.3|295.8|294.3|0
1588608300000|2020-05-04 16:05:00|295.6|294.1|295.8|294.3|296.2|294.7|295.6|294.1|0
1588608600000|2020-05-04 16:10:00|295.3|293.8|295.2|293.7|295.3|293.8|295.2|293.7|0
1588608900000|2020-05-04 16:15:00|295.3|293.8|295.2|293.7|295.3|293.8|295.2|293.7|0
1588609200000|2020-05-04 16:20:00|295|293.5|295|293.5|295|293.5|295|293.5|0
1588609800000|2020-05-04 16:30:00|295.2|293.7|295.3|293.8|295.3|293.8|295.2|293.7|0
1588610100000|2020-05-04 16:35:00|295.2|293.7|295.2|293.7|295.2|293.7|295.2|293.7|0
1588610700000|2020-05-04 16:45:00|295.5|294|295.7|294.2|295.7|294.2|295.5|294|0
1588611900000|2020-05-04 17:05:00|295.8|294.3|295.3|293.8|295.8|294.3|295.3|293.8|0
1588612200000|2020-05-04 17:10:00|295|293.5|295|293.5|295|293.5|295|293.5|0
1588612500000|2020-05-04 17:15:00|294.6|293.1|294.8|293.3|295|293.5|294.4|292.9|0
1588612800000|2020-05-04 17:20:00|294.9|293.4|294.3|292.8|294.9|293.4|294.3|292.8|0
1588613400000|2020-05-04 17:30:00|294.4|292.9|294.3|292.8|294.4|292.9|294.3|292.8|0
1588613700000|2020-05-04 17:35:00|294.6|293.1|295|293.5|295|293.5|294.6|293.1|0
1588614300000|2020-05-04 17:45:00|295.1|293.6|295.1|293.6|295.1|293.6|295.1|293.6|0
1588614600000|2020-05-04 17:50:00|295.2|293.7|295.8|294.3|295.9|294.4|295.2|293.7|0
1588615200000|2020-05-04 18:00:00|296.1|294.6|295.9|294.4|296.1|294.6|295.9|294.4|0
1588615500000|2020-05-04 18:05:00|295.8|294.3|295.1|293.6|295.8|294.3|295.1|293.6|0
1588615800000|2020-05-04 18:10:00|296|294.5|294.9|293.4|296.1|294.6|294.5|293|0
1588616100000|2020-05-04 18:15:00|295|293.5|295|293.5|295|293.5|294.9|293.4|0
1588814100000|2020-05-07 01:15:00|294.1|292.6|293.9|292.4|294.1|292.6|293.9|292.4|0
1588815000000|2020-05-07 01:30:00|294.2|292.7|294.5|293|294.5|293|294.2|292.7|0
1588815600000|2020-05-07 01:40:00|294.4|292.9|294.4|292.9|294.4|292.9|294.4|292.9|0
1588820700000|2020-05-07 03:05:00|294.7|293.2|294.5|293|294.7|293.2|294.5|293|0
1588822200000|2020-05-07 03:30:00|294.4|292.9|294.3|292.8|294.4|292.9|294.3|292.8|0
1588826100000|2020-05-07 04:35:00|298.2|296.7|298.2|296.7|298.2|296.7|298.2|296.7|0
1588826400000|2020-05-07 04:40:00|298.4|296.9|298.4|296.9|298.4|296.9|298.2|296.7|0
1588826700000|2020-05-07 04:45:00|298.5|297|298.5|297|298.5|297|298.4|296.9|0
1588827000000|2020-05-07 04:50:00|298.6|297.1|298.4|296.9|298.6|297.1|298.2|296.7|0
1588830000000|2020-05-07 05:40:00|298.9|297.4|299.4|297.9|299.4|297.9|298.9|297.4|0
1588830300000|2020-05-07 05:45:00|298.9|297.4|298.9|297.4|298.9|297.4|298.9|297.4|0
1588831200000|2020-05-07 06:00:00|298.2|296.7|298.3|296.8|298.3|296.8|298.2|296.7|0
1588831800000|2020-05-07 06:10:00|298.2|296.7|298.1|296.6|298.2|296.7|298.1|296.6|0
1588837500000|2020-05-07 07:45:00|298.2|296.7|298.2|296.7|298.2|296.7|298.2|296.7|0
1588837800000|2020-05-07 07:50:00|298|296.5|298|296.5|298|296.5|298|296.5|0
1588838700000|2020-05-07 08:05:00|298.1|296.6|298|296.5|298.1|296.6|298|296.5|0
1588839000000|2020-05-07 08:10:00|297.8|296.3|297.8|296.3|297.8|296.3|297.8|296.3|0
1588841100000|2020-05-07 08:45:00|298.3|296.8|298.4|296.9|298.4|296.9|298.3|296.8|0
1588841400000|2020-05-07 08:50:00|298.2|296.7|298.2|296.7|298.2|296.7|298.2|296.7|0
1588841700000|2020-05-07 08:55:00|298.3|296.8|298.3|296.8|298.3|296.8|298.3|296.8|0
1588842300000|2020-05-07 09:05:00|298.4|296.9|298.4|296.9|298.4|296.9|298.4|296.9|0
1588842600000|2020-05-07 09:10:00|298.5|297|298.6|297.1|298.6|297.1|298.5|297|0
1588843800000|2020-05-07 09:30:00|298.8|297.3|298.8|297.3|298.8|297.3|298.8|297.3|0
1588844400000|2020-05-07 09:40:00|298.9|297.4|298.5|297|298.9|297.4|298.5|297|0
1588845000000|2020-05-07 09:50:00|298.6|297.1|298.8|297.3|298.8|297.3|298.6|297.1|0
1588846200000|2020-05-07 10:10:00|299.1|297.6|299.1|297.6|299.1|297.6|299.1|297.6|0
1588846500000|2020-05-07 10:15:00|299.2|297.7|299.2|297.7|299.2|297.7|299.2|297.7|0
1588847400000|2020-05-07 10:30:00|299.1|297.6|299.1|297.6|299.1|297.6|299.1|297.6|0
1588847700000|2020-05-07 10:35:00|299|297.5|299|297.5|299|297.5|299|297.5|0
1588848900000|2020-05-07 10:55:00|299.2|297.7|299.2|297.7|299.2|297.7|299.2|297.7|0
1588849800000|2020-05-07 11:10:00|299.3|297.8|299.3|297.8|299.3|297.8|299.3|297.8|0
1588850400000|2020-05-07 11:20:00|299.4|297.9|299.4|297.9|299.4|297.9|299.4|297.9|0
1588850700000|2020-05-07 11:25:00|298.8|297.3|298.8|297.3|298.8|297.3|298.8|297.3|0
1588851600000|2020-05-07 11:40:00|298.4|296.9|298.4|296.9|298.4|296.9|298.4|296.9|0
1588852200000|2020-05-07 11:50:00|298.3|296.8|299|297.5|299|297.5|298.3|296.8|0
1588852500000|2020-05-07 11:55:00|299.3|297.8|298.9|297.4|299.3|297.8|298.9|297.4|0
1588852800000|2020-05-07 12:00:00|299|297.5|299|297.5|299|297.5|299|297.5|0
1588853700000|2020-05-07 12:15:00|299.3|297.8|299.3|297.8|299.3|297.8|299.3|297.8|0
1588854900000|2020-05-07 12:35:00|299.2|297.7|299.2|297.7|299.2|297.7|299.2|297.7|0
1588855200000|2020-05-07 12:40:00|299.3|297.8|299.3|297.8|299.3|297.8|299.3|297.8|0
1588858200000|2020-05-07 13:30:00|298.3|296.8|298.7|297.2|299.1|297.6|298.2|296.7|0
1588858500000|2020-05-07 13:35:00|298.6|297.1|298.7|297.2|299.1|297.6|298.6|297.1|0
1588858800000|2020-05-07 13:40:00|298.9|297.4|299.1|297.6|299.2|297.7|298.9|297.4|0
1588859400000|2020-05-07 13:50:00|299.3|297.8|298.9|297.4|299.3|297.8|298.8|297.3|0
1588859700000|2020-05-07 13:55:00|300.1|298.6|300.2|298.7|300.4|298.9|300.1|298.6|0
1588860000000|2020-05-07 14:00:00|299.5|298|299.9|298.4|299.9|298.4|299.5|298|0
1588860300000|2020-05-07 14:05:00|300.2|298.7|300.4|298.9|300.4|298.9|300.2|298.7|0
1588860600000|2020-05-07 14:10:00|300.6|299.1|301.2|299.7|303|301.5|300.6|299.1|0
1588860900000|2020-05-07 14:15:00|301|299.5|302.2|300.7|302.2|300.7|301|299.5|0
1588861200000|2020-05-07 14:20:00|302.1|300.6|302.1|300.6|302.2|300.7|302.1|300.6|0
1588861500000|2020-05-07 14:25:00|301.8|300.3|301.2|299.7|302|300.5|300.6|299.1|0
1588861800000|2020-05-07 14:30:00|301.1|299.6|300.4|298.9|302|300.5|300.4|298.9|0
1588862100000|2020-05-07 14:35:00|300.7|299.2|299.4|297.9|300.7|299.2|299.4|297.9|0
1588862400000|2020-05-07 14:40:00|299.6|298.1|300|298.5|301.1|299.6|299.6|298.1|0
1588862700000|2020-05-07 14:45:00|300.1|298.6|299.7|298.2|300.3|298.8|299.4|297.9|0
1588863000000|2020-05-07 14:50:00|299.6|298.1|300.1|298.6|300.2|298.7|299.6|298.1|0
1588863300000|2020-05-07 14:55:00|300.4|298.9|300.4|298.9|300.4|298.9|300.4|298.9|0
1588863600000|2020-05-07 15:00:00|300.9|299.4|300.9|299.4|300.9|299.4|300.9|299.4|0
1588863900000|2020-05-07 15:05:00|301.1|299.6|301.3|299.8|301.3|299.8|301.1|299.6|0
1588864200000|2020-05-07 15:10:00|301.6|300.1|301.2|299.7|301.6|300.1|301.2|299.7|0
1588864500000|2020-05-07 15:15:00|301.4|299.9|301.3|299.8|301.4|299.9|301.3|299.8|0
1588865100000|2020-05-07 15:25:00|301.2|299.7|302.4|300.9|302.5|301|301.2|299.7|0
1588865400000|2020-05-07 15:30:00|301.5|300|302.1|300.6|302.3|300.8|301.5|300|0
1588865700000|2020-05-07 15:35:00|302.3|300.8|302.4|300.9|302.4|300.9|302.3|300.8|0
1588866000000|2020-05-07 15:40:00|302.5|301|302.2|300.7|302.5|301|302.2|300.7|0
1588866300000|2020-05-07 15:45:00|302|300.5|302|300.5|302|300.5|302|300.5|0
1588866600000|2020-05-07 15:50:00|301.5|300|301.3|299.8|301.5|300|301.3|299.8|0
1588866900000|2020-05-07 15:55:00|301.2|299.7|301.1|299.6|301.2|299.7|301.1|299.6|0
1588867500000|2020-05-07 16:05:00|301.2|299.7|301.2|299.7|301.2|299.7|301.2|299.7|0
1588868400000|2020-05-07 16:20:00|301.1|299.6|300.4|298.9|301.1|299.6|300.4|298.9|0
1588868700000|2020-05-07 16:25:00|300.2|298.7|300.4|298.9|300.5|299|300.2|298.7|0
1588869000000|2020-05-07 16:30:00|300.1|298.6|299.4|297.9|300.1|298.6|299.4|297.9|0
1588869300000|2020-05-07 16:35:00|299.5|298|300.2|298.7|300.2|298.7|299.5|298|0
1588869600000|2020-05-07 16:40:00|300.3|298.8|300.3|298.8|300.3|298.8|300.3|298.8|0
1588869900000|2020-05-07 16:45:00|299.8|298.3|299.9|298.4|299.9|298.4|299.8|298.3|0
1588870500000|2020-05-07 16:55:00|300.2|298.7|300.3|298.8|300.4|298.9|300.2|298.7|0
1588872000000|2020-05-07 17:20:00|300.6|299.1|300.6|299.1|300.6|299.1|300.6|299.1|0
1588872300000|2020-05-07 17:25:00|301.2|299.7|301.1|299.6|301.2|299.7|301.1|299.6|0
1588872600000|2020-05-07 17:30:00|301.3|299.8|301.3|299.8|301.3|299.8|301.3|299.8|0
1588872900000|2020-05-07 17:35:00|301.2|299.7|301.4|299.9|301.4|299.9|301.2|299.7|0
1588873200000|2020-05-07 17:40:00|301.5|300|300.8|299.3|301.5|300|300.8|299.3|0
1588873500000|2020-05-07 17:45:00|301|299.5|300.7|299.2|301|299.5|300.6|299.1|0
1588874100000|2020-05-07 17:55:00|301.2|299.7|301.2|299.7|301.2|299.7|301.2|299.7|0
1588874400000|2020-05-07 18:00:00|301.4|299.9|301|299.5|301.4|299.9|301|299.5|0
1588874700000|2020-05-07 18:05:00|300.8|299.3|300.7|299.2|300.8|299.3|300.7|299.2|0
1588875000000|2020-05-07 18:10:00|300.9|299.4|301.3|299.8|301.3|299.8|300.9|299.4|0
1588875300000|2020-05-07 18:15:00|301.2|299.7|300.6|299.1|301.2|299.7|300.6|299.1|0
1589414400000|2020-05-14 00:00:00|304.4|303.8|304.3|303.7|304.4|303.8|304|303.4|2
1589414700000|2020-05-14 00:05:00|304.4|303.8|304.2|303.6|304.4|303.8|304.2|303.6|0
1589415300000|2020-05-14 00:15:00|304.3|303.7|304.3|303.7|304.4|303.8|304.2|303.6|2
1589415900000|2020-05-14 00:25:00|304|303.4|304|303.4|304|303.4|303.8|303.2|2
1589417100000|2020-05-14 00:45:00|304.1|303.5|304|303.4|304.1|303.5|304|303.4|0
1589417400000|2020-05-14 00:50:00|304.1|303.5|303.9|303.3|304.1|303.5|303.9|303.3|4
1589417700000|2020-05-14 00:55:00|304|303.4|303.9|303.3|304|303.4|303.9|303.3|0
1589418600000|2020-05-14 01:10:00|304|303.4|304|303.4|304|303.4|304|303.4|0
1589418900000|2020-05-14 01:15:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1589420100000|2020-05-14 01:35:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|1
1589421000000|2020-05-14 01:50:00|303.7|303.1|303.9|303.3|303.9|303.3|303.7|303.1|0
1589422800000|2020-05-14 02:20:00|304|303.4|304|303.4|304|303.4|304|303.4|0
1589423100000|2020-05-14 02:25:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|0
1589424000000|2020-05-14 02:40:00|304|303.4|304|303.4|304|303.4|304|303.4|1
1589424600000|2020-05-14 02:50:00|303.9|303.3|304|303.4|304|303.4|303.9|303.3|0
1589427300000|2020-05-14 03:35:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1589428200000|2020-05-14 03:50:00|303.6|303|303.8|303.2|303.8|303.2|303.6|303|0
1589428800000|2020-05-14 04:00:00|303.5|302.9|303.8|303.2|303.8|303.2|303.5|302.9|0
1589433300000|2020-05-14 05:15:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|0
1589434800000|2020-05-14 05:40:00|303.8|303.2|303.9|303.3|303.9|303.3|303.8|303.2|0
1589442600000|2020-05-14 07:50:00|304|303.4|303.9|303.3|304|303.4|303.9|303.3|0
1589445900000|2020-05-14 08:45:00|304.1|303.5|304.2|303.6|304.2|303.6|304.1|303.5|1
1589446500000|2020-05-14 08:55:00|304.1|303.5|304|303.4|304.1|303.5|304|303.4|0
1589446800000|2020-05-14 09:00:00|304.4|303.8|304.4|303.8|304.4|303.8|304.4|303.8|0
1589448300000|2020-05-14 09:25:00|304.3|303.7|304.3|303.7|304.3|303.7|304.3|303.7|0
1589449200000|2020-05-14 09:40:00|304|303.4|304|303.4|304|303.4|304|303.4|0
1589453400000|2020-05-14 10:50:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|0
1589456100000|2020-05-14 11:35:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1589457900000|2020-05-14 12:05:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|0
1589459100000|2020-05-14 12:25:00|303.3|302.7|303.3|302.7|303.3|302.7|303.3|302.7|0
1589459400000|2020-05-14 12:30:00|303.4|302.8|303.7|303.1|303.7|303.1|303.4|302.8|0
1589459700000|2020-05-14 12:35:00|304|303.4|304.4|303.8|304.4|303.8|304|303.4|0
1589460000000|2020-05-14 12:40:00|304|303.4|304.2|303.6|304.2|303.6|304|303.4|0
1589463000000|2020-05-14 13:30:00|304|303.4|304.1|303.5|304.6|304|303.4|302.8|2
1589463300000|2020-05-14 13:35:00|303.9|303.3|304.1|303.5|304.1|303.5|303.7|303.1|0
1589463600000|2020-05-14 13:40:00|304.3|303.7|304|303.4|304.3|303.7|304|303.4|0
1589463900000|2020-05-14 13:45:00|304.1|303.5|304.1|303.5|304.6|304|304.1|303.5|0
1589464200000|2020-05-14 13:50:00|304.3|303.7|304.5|303.9|304.5|303.9|304.3|303.7|0
1589464500000|2020-05-14 13:55:00|304.6|304|304.5|303.9|304.6|304|304.1|303.5|0
1589464800000|2020-05-14 14:00:00|304.6|304|304.3|303.7|304.6|304|304.1|303.5|0
1589465100000|2020-05-14 14:05:00|303.9|303.3|304.6|304|304.6|304|303.9|303.3|3
1589465400000|2020-05-14 14:10:00|304.4|303.8|304.9|304.3|305.1|304.5|304.4|303.8|0
1589465700000|2020-05-14 14:15:00|304.4|303.8|304.7|304.1|304.7|304.1|304.4|303.8|0
1589466000000|2020-05-14 14:20:00|304.9|304.3|304.7|304.1|304.9|304.3|304.5|303.9|0
1589466300000|2020-05-14 14:25:00|304.9|304.3|304.9|304.3|304.9|304.3|304.9|304.3|0
1589466600000|2020-05-14 14:30:00|305|304.4|305|304.4|305|304.4|305|304.4|0
1589466900000|2020-05-14 14:35:00|304.9|304.3|305|304.4|305|304.4|304.9|304.3|0
1589467500000|2020-05-14 14:45:00|305.1|304.5|305.1|304.5|305.1|304.5|305.1|304.5|0
1589467800000|2020-05-14 14:50:00|305.4|304.8|305.5|304.9|305.6|305|305.4|304.8|0
1589468400000|2020-05-14 15:00:00|305.4|304.8|305.4|304.8|305.6|305|305.2|304.6|0
1589468700000|2020-05-14 15:05:00|305.2|304.6|305.3|304.7|305.4|304.8|304.9|304.3|0
1589469000000|2020-05-14 15:10:00|305.2|304.6|305.3|304.7|305.3|304.7|305.2|304.6|0
1589469300000|2020-05-14 15:15:00|305.2|304.6|305|304.4|305.2|304.6|305|304.4|0
1589469600000|2020-05-14 15:20:00|305.1|304.5|305.2|304.6|305.2|304.6|305|304.4|0
1589469900000|2020-05-14 15:25:00|305.1|304.5|305|304.4|305.2|304.6|305|304.4|1
1589470500000|2020-05-14 15:35:00|304.8|304.2|304.8|304.2|304.8|304.2|304.8|304.2|0
1589471400000|2020-05-14 15:50:00|305.1|304.5|305.2|304.6|305.2|304.6|305.1|304.5|0
1589472000000|2020-05-14 16:00:00|305.3|304.7|305.2|304.6|305.3|304.7|305.2|304.6|0
1589472900000|2020-05-14 16:15:00|305.1|304.5|305.2|304.6|305.2|304.6|305.1|304.5|0
1589473500000|2020-05-14 16:25:00|305.4|304.8|305.6|305|305.6|305|305.4|304.8|0
1589473800000|2020-05-14 16:30:00|305.4|304.8|305.2|304.6|305.6|305|305.2|304.6|0
1589475000000|2020-05-14 16:50:00|305.1|304.5|305.2|304.6|305.2|304.6|305.1|304.5|0
1589475300000|2020-05-14 16:55:00|305.3|304.7|305.3|304.7|305.3|304.7|305.3|304.7|0
1589476800000|2020-05-14 17:20:00|305.4|304.8|305.3|304.7|305.4|304.8|305.2|304.6|0
1589477100000|2020-05-14 17:25:00|305.2|304.6|305.2|304.6|305.2|304.6|305.2|304.6|0
1589477400000|2020-05-14 17:30:00|305|304.4|304.9|304.3|305|304.4|304.9|304.3|0
1589477700000|2020-05-14 17:35:00|305|304.4|305|304.4|305|304.4|305|304.4|0
1589478000000|2020-05-14 17:40:00|305.2|304.6|305.2|304.6|305.2|304.6|305.2|304.6|0
1589478300000|2020-05-14 17:45:00|305.3|304.7|305.3|304.7|305.3|304.7|305.3|304.7|0
1589478600000|2020-05-14 17:50:00|305.2|304.6|305.2|304.6|305.2|304.6|305.2|304.6|0
1589478900000|2020-05-14 17:55:00|305|304.4|305.3|304.7|305.3|304.7|305|304.4|0
1589479200000|2020-05-14 18:00:00|305.2|304.6|305.2|304.6|305.3|304.7|304.5|303.9|0
1589479500000|2020-05-14 18:05:00|305|304.4|305|304.4|305|304.4|305|304.4|0
1589479800000|2020-05-14 18:10:00|304.9|304.3|304.9|304.3|305|304.4|304.8|304.2|0
1589480100000|2020-05-14 18:15:00|304.5|303.9|304.9|304.3|304.9|304.3|304.2|303.6|0
1589500800000|2020-05-15 00:00:00|304.8|304.2|304.8|304.2|304.8|304.2|304.8|304.2|0
1589501100000|2020-05-15 00:05:00|304.9|304.3|304.8|304.2|304.9|304.3|304.8|304.2|0
1589502000000|2020-05-15 00:20:00|304.7|304.1|304.7|304.1|304.7|304.1|304.7|304.1|0
1589502300000|2020-05-15 00:25:00|304.5|303.9|304.4|303.8|304.5|303.9|304.4|303.8|0
1589502600000|2020-05-15 00:30:00|304.5|303.9|304.4|303.8|304.5|303.9|304.4|303.8|0
1589503200000|2020-05-15 00:40:00|304.3|303.7|304.7|304.1|304.7|304.1|304.3|303.7|0
1589503500000|2020-05-15 00:45:00|304.5|303.9|304.5|303.9|304.5|303.9|304.5|303.9|0
1589503800000|2020-05-15 00:50:00|304.7|304.1|304.7|304.1|304.7|304.1|304.7|304.1|0
1589505600000|2020-05-15 01:20:00|304.8|304.2|304.7|304.1|304.9|304.3|304.4|303.8|0
1589506500000|2020-05-15 01:35:00|304.6|304|304.6|304|304.6|304|304.6|304|0
1589507700000|2020-05-15 01:55:00|304.4|303.8|304.4|303.8|304.4|303.8|304.4|303.8|0
1589508600000|2020-05-15 02:10:00|304.5|303.9|304.8|304.2|304.8|304.2|304.5|303.9|0
1589510400000|2020-05-15 02:40:00|304.5|303.9|304.5|303.9|304.5|303.9|304.5|303.9|0
1589510700000|2020-05-15 02:45:00|305|304.4|304.5|303.9|305|304.4|304.5|303.9|0
1589511300000|2020-05-15 02:55:00|304.6|304|304.7|304.1|304.7|304.1|304.6|304|0
1589512500000|2020-05-15 03:15:00|304.5|303.9|304.5|303.9|304.5|303.9|304.5|303.9|0
1589512800000|2020-05-15 03:20:00|304.7|304.1|304.7|304.1|304.7|304.1|304.7|304.1|0
1589515200000|2020-05-15 04:00:00|305|304.4|304.7|304.1|305|304.4|304.7|304.1|0
1589522400000|2020-05-15 06:00:00|304.8|304.2|304.7|304.1|304.8|304.2|304.7|304.1|0
1589523300000|2020-05-15 06:15:00|304.4|303.8|304.4|303.8|304.4|303.8|304.4|303.8|0
1589526600000|2020-05-15 07:10:00|304.3|303.7|304.4|303.8|304.4|303.8|304.3|303.7|0
1589528700000|2020-05-15 07:45:00|304.5|303.9|304.5|303.9|304.5|303.9|304.5|303.9|0
1589529000000|2020-05-15 07:50:00|304.4|303.8|304.7|304.1|304.7|304.1|304.4|303.8|0
1589529600000|2020-05-15 08:00:00|304.6|304|304.6|304|304.6|304|304.6|304|0
1589530200000|2020-05-15 08:10:00|304.8|304.2|304.6|304|304.8|304.2|304.6|304|0
1589533500000|2020-05-15 09:05:00|304.7|304.1|304.7|304.1|304.7|304.1|304.7|304.1|0
1589534100000|2020-05-15 09:15:00|304.6|304|304.7|304.1|304.9|304.3|304.6|304|0
1589538000000|2020-05-15 10:20:00|304.6|304|304.6|304|304.6|304|304.6|304|0
1589538600000|2020-05-15 10:30:00|304.5|303.9|304.5|303.9|304.5|303.9|304.5|303.9|0
1589542200000|2020-05-15 11:30:00|304.4|303.8|303.9|303.3|304.4|303.8|303.9|303.3|0
1589542800000|2020-05-15 11:40:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1589543700000|2020-05-15 11:55:00|303.5|302.9|303.5|302.9|303.5|302.9|303.5|302.9|0
1589544300000|2020-05-15 12:05:00|303.3|302.7|303.5|302.9|303.5|302.9|303|302.4|0
1589546100000|2020-05-15 12:35:00|303.9|303.3|304.1|303.5|304.1|303.5|303.9|303.3|0
1589549400000|2020-05-15 13:30:00|303.6|303|304.5|303.9|304.5|303.9|303.6|303|0
1589549700000|2020-05-15 13:35:00|304.7|304.1|304.8|304.2|304.8|304.2|304.7|304.1|0
1589550000000|2020-05-15 13:40:00|304.7|304.1|305|304.4|305.2|304.6|303.9|303.3|0
1589550300000|2020-05-15 13:45:00|304.9|304.3|304.9|304.3|305|304.4|304.9|304.3|0
1589550600000|2020-05-15 13:50:00|304.8|304.2|304.8|304.2|304.8|304.2|304.7|304.1|0
1589550900000|2020-05-15 13:55:00|305.2|304.6|305.5|304.9|305.7|305.1|305.2|304.6|0
1589551200000|2020-05-15 14:00:00|305.4|304.8|305.4|304.8|305.5|304.9|305.4|304.8|0
1589551500000|2020-05-15 14:05:00|305.3|304.7|305.5|304.9|305.5|304.9|305.3|304.7|0
1589551800000|2020-05-15 14:10:00|305.7|305.1|305.9|305.3|305.9|305.3|305.6|305|0
1589552100000|2020-05-15 14:15:00|305.8|305.2|305.4|304.8|305.8|305.2|305.4|304.8|0
1589552400000|2020-05-15 14:20:00|305.6|305|305.5|304.9|305.6|305|305.2|304.6|0
1589552700000|2020-05-15 14:25:00|305.4|304.8|305.6|305|305.6|305|305.3|304.7|0
1589553000000|2020-05-15 14:30:00|306|305.4|306|305.4|306.1|305.5|305.8|305.2|0
1589553300000|2020-05-15 14:35:00|306.1|305.5|305.6|305|306.1|305.5|305.4|304.8|0
1589553600000|2020-05-15 14:40:00|305.8|305.2|305.8|305.2|305.8|305.2|305.8|305.2|0
1589553900000|2020-05-15 14:45:00|306.1|305.5|307.4|306.8|307.4|306.8|306.1|305.5|0
1589554200000|2020-05-15 14:50:00|307.3|306.7|307.3|306.7|307.3|306.7|307.3|306.7|0
1589554500000|2020-05-15 14:55:00|307.6|307|310.8|310.2|312.1|311.5|307.6|307|0
1589554800000|2020-05-15 15:00:00|310.7|310.1|318.2|317.6|319|318.4|310.7|310.1|10
1589555100000|2020-05-15 15:05:00|318.3|317.7|316.2|315.6|319.2|318.6|315.4|314.8|1
1589555400000|2020-05-15 15:10:00|316|315.4|316.4|315.8|316.7|316.1|315.5|314.9|1
1589555700000|2020-05-15 15:15:00|316.5|315.9|316.8|316.2|318|317.4|316.2|315.6|0
1589556000000|2020-05-15 15:20:00|316.9|316.3|317.7|317.1|317.9|317.3|316.9|316.3|1
1589556300000|2020-05-15 15:25:00|317.8|317.2|318.4|317.8|318.7|318.1|316.9|316.3|0
1589556600000|2020-05-15 15:30:00|318.5|317.9|315.7|315.1|318.8|318.2|315.6|315|1
1589556900000|2020-05-15 15:35:00|315.8|315.2|315.1|314.5|315.8|315.2|314.2|313.6|1
1589557200000|2020-05-15 15:40:00|314.8|314.2|315.1|314.5|315.1|314.5|314.5|313.9|0
1589557500000|2020-05-15 15:45:00|315.3|314.7|315.1|314.5|315.3|314.7|315.1|314.5|1
1589557800000|2020-05-15 15:50:00|314.6|314|314.7|314.1|315.2|314.6|314|313.4|2
1589558100000|2020-05-15 15:55:00|314.3|313.7|314.1|313.5|315.2|314.6|314|313.4|0
1589558400000|2020-05-15 16:00:00|314|313.4|312.2|311.6|314.4|313.8|312.1|311.5|1
1589558700000|2020-05-15 16:05:00|312.1|311.5|311.4|310.8|312.3|311.7|310.4|309.8|0
1589559000000|2020-05-15 16:10:00|311.3|310.7|311.6|311|312.1|311.5|311|310.4|0
1589559300000|2020-05-15 16:15:00|311.3|310.7|311.2|310.6|311.6|311|310.5|309.9|2
1589559600000|2020-05-15 16:20:00|311.1|310.5|313.5|312.9|313.5|312.9|311|310.4|0
1589559900000|2020-05-15 16:25:00|313.3|312.7|313.2|312.6|313.3|312.7|312.6|312|0
1589560200000|2020-05-15 16:30:00|313.1|312.5|312.5|311.9|313.2|312.6|312.5|311.9|0
1589560500000|2020-05-15 16:35:00|312.6|312|312.6|312|312.7|312.1|312.2|311.6|0
1589560800000|2020-05-15 16:40:00|312.8|312.2|313.2|312.6|313.2|312.6|312.8|312.2|0
1589561100000|2020-05-15 16:45:00|313.1|312.5|313.8|313.2|313.8|313.2|313.1|312.5|0
1589561400000|2020-05-15 16:50:00|313.9|313.3|313.6|313|313.9|313.3|313.6|313|0
1589561700000|2020-05-15 16:55:00|313.4|312.8|312.7|312.1|313.4|312.8|312.7|312.1|1
1589562000000|2020-05-15 17:00:00|312.6|312|313.6|313|313.7|313.1|312.6|312|1
1589562300000|2020-05-15 17:05:00|313|312.4|312.7|312.1|313|312.4|312.6|312|0
1589562600000|2020-05-15 17:10:00|312.6|312|312.9|312.3|312.9|312.3|312.6|312|0
1589562900000|2020-05-15 17:15:00|313.1|312.5|313.3|312.7|313.3|312.7|313.1|312.5|0
1589563200000|2020-05-15 17:20:00|313.7|313.1|313.9|313.3|313.9|313.3|312.8|312.2|0
1589563500000|2020-05-15 17:25:00|314|313.4|313.6|313|314.3|313.7|313.6|313|0
1589564100000|2020-05-15 17:35:00|313.1|312.5|313.4|312.8|313.4|312.8|313|312.4|0
1589564400000|2020-05-15 17:40:00|313.3|312.7|313.8|313.2|313.8|313.2|313.3|312.7|0
1589564700000|2020-05-15 17:45:00|313.2|312.6|312.6|312|313.7|313.1|312.6|312|0
1589565000000|2020-05-15 17:50:00|313.2|312.6|311.8|311.2|313.2|312.6|311.8|311.2|0
1589565300000|2020-05-15 17:55:00|311.3|310.7|311.8|311.2|311.9|311.3|311.3|310.7|0
1589565900000|2020-05-15 18:05:00|311.9|311.3|311.5|310.9|311.9|311.3|311|310.4|0
1589566200000|2020-05-15 18:10:00|311.6|311|311.7|311.1|311.7|311.1|311.5|310.9|0
1589566500000|2020-05-15 18:15:00|311.6|311|311|310.4|312|311.4|311|310.4|1
1589760000000|2020-05-18 00:00:00|311.1|310|311.1|310.1|311.1|310.1|311|310|0
1589760300000|2020-05-18 00:05:00|310.9|310.3|309.4|308.8|311.2|310.6|309.4|308.8|0
1589760600000|2020-05-18 00:10:00|309.3|308.7|310.8|310.2|310.8|310.2|309.3|308.7|0
1589761500000|2020-05-18 00:25:00|311|310.4|310.8|310.2|311|310.4|310.8|310.2|0
1589762100000|2020-05-18 00:35:00|310.9|310.3|310.9|310.3|310.9|310.3|310.9|310.3|0
1589762700000|2020-05-18 00:45:00|311.1|310.5|310.9|310.3|311.1|310.5|310.9|310.3|0
1589763300000|2020-05-18 00:55:00|310.6|310|310.8|310.2|310.9|310.3|310.6|310|0
1589764200000|2020-05-18 01:10:00|310.7|310.1|310.7|310.1|310.7|310.1|310.7|310.1|0
1589765700000|2020-05-18 01:35:00|310.6|310|310.6|310|310.6|310|310.6|310|0
1589766600000|2020-05-18 01:50:00|310.5|309.9|310.5|309.9|310.5|309.9|310.5|309.9|0
1589767200000|2020-05-18 02:00:00|310.4|309.8|310.5|309.9|310.5|309.9|310.4|309.8|0
1589767800000|2020-05-18 02:10:00|310.4|309.8|310.5|309.9|310.5|309.9|310.4|309.8|0
1589768100000|2020-05-18 02:15:00|310.4|309.8|310.4|309.8|310.4|309.8|310.4|309.8|0
1589769000000|2020-05-18 02:30:00|309.8|309.2|309.8|309.2|309.8|309.2|309.8|309.2|0
1589771100000|2020-05-18 03:05:00|309.7|309.1|309.9|309.3|309.9|309.3|309.7|309.1|0
1589772300000|2020-05-18 03:25:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|0
1589772600000|2020-05-18 03:30:00|309.6|309|309.3|308.7|309.6|309|309.3|308.7|0
1589773200000|2020-05-18 03:40:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|0
1589773500000|2020-05-18 03:45:00|309.5|308.9|309.5|308.9|309.5|308.9|309.5|308.9|0
1589779200000|2020-05-18 05:20:00|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|0
1589779500000|2020-05-18 05:25:00|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|0
1589781300000|2020-05-18 05:55:00|309.1|308.5|309.2|308.6|309.3|308.7|309|308.4|0
1589781600000|2020-05-18 06:00:00|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|0
1589783100000|2020-05-18 06:25:00|309.2|308.6|309.2|308.6|309.2|308.6|309.1|308.5|0
1589784600000|2020-05-18 06:50:00|309.1|308.5|309.2|308.6|309.2|308.6|309.1|308.5|0
1589786100000|2020-05-18 07:15:00|309.1|308.5|309.2|308.6|309.2|308.6|309.1|308.5|0
1589786400000|2020-05-18 07:20:00|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|0
1589786700000|2020-05-18 07:25:00|309|308.4|308.9|308.3|309|308.4|308.9|308.3|0
1589787300000|2020-05-18 07:35:00|308.8|308.2|308.8|308.2|308.8|308.2|308.8|308.2|0
1589787900000|2020-05-18 07:45:00|308.7|308.1|308.7|308.1|308.7|308.1|308.7|308.1|0
1589788500000|2020-05-18 07:55:00|308.6|308|308.6|308|308.6|308|308.6|308|0
1589788800000|2020-05-18 08:00:00|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|0
1589789400000|2020-05-18 08:10:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|0
1589790600000|2020-05-18 08:30:00|309.3|308.7|308.6|308|309.3|308.7|308.6|308|0
1589790900000|2020-05-18 08:35:00|308.5|307.9|308.5|307.9|308.5|307.9|308.5|307.9|0
1589791800000|2020-05-18 08:50:00|308.4|307.8|308.9|308.3|308.9|308.3|308.4|307.8|2
1589792400000|2020-05-18 09:00:00|309.5|308.9|309.4|308.8|309.5|308.9|309.4|308.8|2
1589795400000|2020-05-18 09:50:00|309.5|308.9|309.5|308.9|309.5|308.9|309.5|308.9|0
1589797500000|2020-05-18 10:25:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|0
1589797800000|2020-05-18 10:30:00|309.5|308.9|309.5|308.9|309.5|308.9|309.2|308.6|0
1589803200000|2020-05-18 12:00:00|309.7|309.1|309.7|309.1|309.7|309.1|309.7|309.1|2
1589804400000|2020-05-18 12:20:00|309.6|309|309.6|309|309.6|309|309.6|309|0
1589804700000|2020-05-18 12:25:00|309.8|309.2|309.8|309.2|309.8|309.2|309.8|309.2|1
1589805000000|2020-05-18 12:30:00|309.9|309.3|309.9|309.3|309.9|309.3|309.8|309.2|1
1589805300000|2020-05-18 12:35:00|310|309.4|310|309.4|310|309.4|310|309.4|0
1589808600000|2020-05-18 13:30:00|309.6|309|309.5|308.9|309.9|309.3|309.2|308.6|21
1589808900000|2020-05-18 13:35:00|308.8|308.2|309.4|308.8|309.4|308.8|308.8|308.2|5
1589809200000|2020-05-18 13:40:00|309.2|308.6|309.9|309.3|309.9|309.3|309.2|308.6|4
1589809500000|2020-05-18 13:45:00|310.1|309.5|310.4|309.8|310.4|309.8|310.1|309.5|18
1589809800000|2020-05-18 13:50:00|310.6|310|310.4|309.8|310.7|310.1|310|309.4|9
1589810100000|2020-05-18 13:55:00|309.3|308.7|310|309.4|310.1|309.5|309.2|308.6|17
1589810400000|2020-05-18 14:00:00|309.9|309.3|310.3|309.7|310.3|309.7|309.9|309.3|5
1589810700000|2020-05-18 14:05:00|310.4|309.8|310.3|309.7|310.4|309.8|310.3|309.7|5
1589811000000|2020-05-18 14:10:00|310.4|309.8|310.8|310.2|310.8|310.2|310.4|309.8|6
1589811300000|2020-05-18 14:15:00|311|310.4|311|310.4|311|310.4|311|310.4|0
1589811600000|2020-05-18 14:20:00|311.2|310.6|312.9|312.3|313.3|312.7|311.2|310.6|63
1589811900000|2020-05-18 14:25:00|313.1|312.5|313.7|313.1|314.3|313.7|313.1|312.5|34
1589812200000|2020-05-18 14:30:00|314.1|313.5|314.1|313.5|314.1|313.5|313.2|312.6|26
1589812500000|2020-05-18 14:35:00|314.2|313.6|314.2|313.6|314.3|313.7|314.1|313.5|8
1589812800000|2020-05-18 14:40:00|314.1|313.5|314.7|314.1|315|314.4|314.1|313.5|10
1589813100000|2020-05-18 14:45:00|314.6|314|314.6|314|314.6|314|313.8|313.2|3
1589813400000|2020-05-18 14:50:00|314.5|313.9|315|314.4|315|314.4|314.5|313.9|19
1589813700000|2020-05-18 14:55:00|314.9|314.3|315.1|314.5|315.2|314.6|314.9|314.3|10
1589814000000|2020-05-18 15:00:00|315.2|314.6|315.2|314.6|315.2|314.6|315.1|314.5|2
1589814300000|2020-05-18 15:05:00|315.3|314.7|315.2|314.6|315.3|314.7|315.2|314.6|0
1589814600000|2020-05-18 15:10:00|315.3|314.7|315.4|314.8|315.6|315|315.2|314.6|22
1589814900000|2020-05-18 15:15:00|315.3|314.7|315.8|315.2|316|315.4|315.1|314.5|11
1589815200000|2020-05-18 15:20:00|315.6|315|315.9|315.3|315.9|315.3|315.6|315|6
1589815500000|2020-05-18 15:25:00|315.8|315.2|315.9|315.3|316|315.4|315.8|315.2|8
1589815800000|2020-05-18 15:30:00|315.8|315.2|318.2|317.6|319.3|318.7|315.8|315.2|121
1589816100000|2020-05-18 15:35:00|318.1|317.5|317.2|316.6|318.2|317.6|316.2|315.6|6
1589816400000|2020-05-18 15:40:00|317.4|316.8|318.1|317.5|318.1|317.5|316.8|316.2|5
1589816700000|2020-05-18 15:45:00|318|317.4|316.6|316|318.1|317.5|316.6|316|1
1589817000000|2020-05-18 15:50:00|315.8|315.2|315.9|315.3|316.5|315.9|315|314.4|4
1589817300000|2020-05-18 15:55:00|||||||||1
1589817600000|2020-05-18 16:00:00|316|315.4|316.3|315.7|316.4|315.8|315.8|315.2|4
1589817900000|2020-05-18 16:05:00|316.5|315.9|316.4|315.8|316.6|316|315.8|315.2|3
1589818200000|2020-05-18 16:10:00|316.5|315.9|316.3|315.7|316.5|315.9|316.3|315.7|0
1589818500000|2020-05-18 16:15:00|316.1|315.5|316|315.4|316.2|315.6|316|315.4|1
1589818800000|2020-05-18 16:20:00|316.2|315.6|316.6|316|316.7|316.1|316|315.4|57
1589819100000|2020-05-18 16:25:00|316.4|315.8|316.4|315.8|316.7|316.1|315.9|315.3|8
1589819400000|2020-05-18 16:30:00|316.2|315.6|316.5|315.9|316.5|315.9|315.9|315.3|6
1589819700000|2020-05-18 16:35:00|316.3|315.7|316.3|315.7|316.3|315.7|316|315.4|7
1589820000000|2020-05-18 16:40:00|316|315.4|316.2|315.6|316.3|315.7|316|315.4|3
1589820300000|2020-05-18 16:45:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|2
1589820600000|2020-05-18 16:50:00|316|315.4|315.7|315.1|316|315.4|314.8|314.2|14
1589820900000|2020-05-18 16:55:00|315.6|315|315.6|315|315.6|315|315.6|315|0
1589821200000|2020-05-18 17:00:00|315.2|314.6|315.6|315|315.6|315|315.2|314.6|2
1589821500000|2020-05-18 17:05:00|315.5|314.9|315.2|314.6|315.5|314.9|315.2|314.6|2
1589821800000|2020-05-18 17:10:00|315.1|314.5|314.7|314.1|315.1|314.5|314.7|314.1|2
1589822100000|2020-05-18 17:15:00|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|2
1589822400000|2020-05-18 17:20:00|314.6|314|314.6|314|314.6|314|314.6|314|2
1589822700000|2020-05-18 17:25:00|314.5|313.9|314.7|314.1|314.7|314.1|314.5|313.9|0
1589823000000|2020-05-18 17:30:00|314.8|314.2|314.6|314|314.8|314.2|314.6|314|0
1589823600000|2020-05-18 17:40:00|314.7|314.1|315.1|314.5|315.6|315|314.7|314.1|16
1589823900000|2020-05-18 17:45:00|316|315.4|315.1|314.5|316.1|315.5|314.9|314.3|12
1589824200000|2020-05-18 17:50:00|315.2|314.6|314.9|314.3|315.5|314.9|314.5|313.9|8
1589824500000|2020-05-18 17:55:00|314.8|314.2|314.3|313.7|314.8|314.2|314.2|313.6|3
1589824800000|2020-05-18 18:00:00|314.4|313.8|313.8|313.2|314.4|313.8|313.2|312.6|7
1589825100000|2020-05-18 18:05:00|313.9|313.3|314.2|313.6|314.3|313.7|313.9|313.3|0
1589825400000|2020-05-18 18:10:00|313.9|313.3|315.8|315.2|316.2|315.6|313.9|313.3|19
1589825700000|2020-05-18 18:15:00|315.7|315.1|315.2|314.6|316.4|315.8|315|314.4|9
1589846400000|2020-05-19 00:00:00|315|314.4|316.5|315.9|316.8|316.2|315|314.4|3
1589847000000|2020-05-19 00:10:00|316.6|316|316.5|315.9|316.7|316.1|316.5|315.9|2
1589847300000|2020-05-19 00:15:00|316.6|316|316.6|316|316.6|316|316.6|316|1
1589847600000|2020-05-19 00:20:00|||||||||2
1589848800000|2020-05-19 00:40:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|0
1589849100000|2020-05-19 00:45:00|316.5|315.9|316.4|315.8|316.5|315.9|316.4|315.8|1
1589850000000|2020-05-19 01:00:00|316.7|316.1|316.6|316|316.7|316.1|316.4|315.8|2
1589850300000|2020-05-19 01:05:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|0
1589850900000|2020-05-19 01:15:00|316.3|315.7|316.4|315.8|316.4|315.8|316.3|315.7|0
1589851500000|2020-05-19 01:25:00|316.7|316.1|316.5|315.9|316.9|316.3|316.4|315.8|3
1589851800000|2020-05-19 01:30:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|0
1589854800000|2020-05-19 02:20:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|0
1589857500000|2020-05-19 03:05:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|0
1589859600000|2020-05-19 03:40:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|0
1589859900000|2020-05-19 03:45:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|0
1589860200000|2020-05-19 03:50:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|0
1589860800000|2020-05-19 04:00:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|0
1589861100000|2020-05-19 04:05:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|2
1589862000000|2020-05-19 04:20:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|0
1589864700000|2020-05-19 05:05:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|0
1589865000000|2020-05-19 05:10:00|316|315.4|315.6|315|316|315.4|315.6|315|2
1589865600000|2020-05-19 05:20:00|315.7|315.1|315.7|315.1|315.7|315.1|315.7|315.1|0
1589866500000|2020-05-19 05:35:00|315.5|314.9|315.5|314.9|315.5|314.9|315.5|314.9|1
1589866800000|2020-05-19 05:40:00|315.4|314.8|315.3|314.7|315.4|314.8|315.3|314.7|0
1589868000000|2020-05-19 06:00:00|315.2|314.6|315.7|315.1|316.5|315.9|315.2|314.6|2
1589868300000|2020-05-19 06:05:00|315.8|315.2|315.8|315.2|315.8|315.2|315.8|315.2|0
1589871300000|2020-05-19 06:55:00|315.7|315.1|315.7|315.1|315.7|315.1|315.7|315.1|0
1589877000000|2020-05-19 08:30:00|315.5|314.9|315.5|314.9|315.5|314.9|315.5|314.9|0
1589879400000|2020-05-19 09:10:00|315.6|315|315.5|314.9|315.6|315|315.5|314.9|0
1589880900000|2020-05-19 09:35:00|||||||||1
1589881500000|2020-05-19 09:45:00|314.8|314.2|314.6|314|314.8|314.2|314.6|314|6
1589881800000|2020-05-19 09:50:00|314.9|314.3|314.6|314|314.9|314.3|314.6|314|0
1589882100000|2020-05-19 09:55:00|314.5|313.9|314.3|313.7|314.5|313.9|314.3|313.7|1
1589882400000|2020-05-19 10:00:00|314.4|313.8|314.5|313.9|314.7|314.1|314.4|313.8|1
1589882700000|2020-05-19 10:05:00|314.4|313.8|314.5|313.9|314.5|313.9|314.4|313.8|0
1589883300000|2020-05-19 10:15:00|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|2
1589885100000|2020-05-19 10:45:00|314.8|314.2|314.8|314.2|314.8|314.2|314.8|314.2|0
1589886000000|2020-05-19 11:00:00|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|0
1589886600000|2020-05-19 11:10:00|314.8|314.2|314.8|314.2|315.3|314.7|314.8|314.2|1
1589887500000|2020-05-19 11:25:00|314.5|313.9|314.8|314.2|314.8|314.2|314.5|313.9|1
1589887800000|2020-05-19 11:30:00|315.3|314.7|314.8|314.2|315.6|315|314.8|314.2|3
1589888100000|2020-05-19 11:35:00|315.3|314.7|314.8|314.2|315.6|315|314.8|314.2|1
1589888400000|2020-05-19 11:40:00|315|314.4|315.2|314.6|315.2|314.6|315|314.4|0
1589889300000|2020-05-19 11:55:00|314.8|314.2|314.7|314.1|314.8|314.2|314.7|314.1|0
1589889600000|2020-05-19 12:00:00|314.8|314.2|314.7|314.1|314.8|314.2|314.7|314.1|1
1589890800000|2020-05-19 12:20:00|314.6|314|314.5|313.9|314.6|314|314.5|313.9|1
1589891400000|2020-05-19 12:30:00|314.4|313.8|314.5|313.9|314.5|313.9|314.4|313.8|0
1589895000000|2020-05-19 13:30:00|315.9|315.3|316.3|315.7|316.3|315.7|315.4|314.8|18
1589895300000|2020-05-19 13:35:00|316.4|315.8|317.1|316.5|317.1|316.5|316.4|315.8|27
1589895600000|2020-05-19 13:40:00|316.9|316.3|316|315.4|316.9|316.3|315.4|314.8|19
1589895900000|2020-05-19 13:45:00|315.8|315.2|315.9|315.3|316.3|315.7|315.6|315|3
1589896200000|2020-05-19 13:50:00|315.8|315.2|315.6|315|316|315.4|315.1|314.5|4
1589896500000|2020-05-19 13:55:00|315.1|314.5|315.9|315.3|315.9|315.3|315.1|314.5|3
1589896800000|2020-05-19 14:00:00|316|315.4|316.3|315.7|316.8|316.2|316|315.4|14
1589897100000|2020-05-19 14:05:00|316.1|315.5|316.7|316.1|316.7|316.1|316.1|315.5|0
1589897400000|2020-05-19 14:10:00|316.8|316.2|316.8|316.2|317.4|316.8|316.4|315.8|46
1589897700000|2020-05-19 14:15:00|316.7|316.1|317.5|316.9|317.5|316.9|316.5|315.9|13
1589898000000|2020-05-19 14:20:00|317.6|317|317.1|316.5|317.6|317|317|316.4|14
1589898300000|2020-05-19 14:25:00|317.4|316.8|317.5|316.9|317.5|316.9|317.1|316.5|0
1589898600000|2020-05-19 14:30:00|317.6|317|316.6|316|317.7|317.1|316.6|316|11
1589898900000|2020-05-19 14:35:00|316.8|316.2|316.5|315.9|317|316.4|316.3|315.7|10
1589899200000|2020-05-19 14:40:00|316.4|315.8|316.6|316|317.1|316.5|316.3|315.7|4
1589899500000|2020-05-19 14:45:00|316.9|316.3|317|316.4|317|316.4|316.6|316|1
1589899800000|2020-05-19 14:50:00|317.2|316.6|316.9|316.3|317.2|316.6|316.9|316.3|5
1589900100000|2020-05-19 14:55:00|317|316.4|317.1|316.5|317.1|316.5|316.7|316.1|3
1589900400000|2020-05-19 15:00:00|317|316.4|317|316.4|317|316.4|316.8|316.2|5
1589900700000|2020-05-19 15:05:00|317.2|316.6|316.7|316.1|317.3|316.7|316.7|316.1|4
1589901000000|2020-05-19 15:10:00|316.4|315.8|315.3|314.7|316.4|315.8|314.3|313.7|14
1589901300000|2020-05-19 15:15:00|315.1|314.5|314.9|314.3|315.1|314.5|314.9|314.3|0
1589901600000|2020-05-19 15:20:00|314.8|314.2|314.7|314.1|314.8|314.2|314.6|314|2
1589901900000|2020-05-19 15:25:00|314.8|314.2|314.8|314.2|315.6|315|314.5|313.9|4
1589902200000|2020-05-19 15:30:00|314.7|314.1|314.8|314.2|314.8|314.2|314.7|314.1|1
1589902500000|2020-05-19 15:35:00|314.9|314.3|315|314.4|315|314.4|314.9|314.3|0
1589902800000|2020-05-19 15:40:00|314.8|314.2|314.7|314.1|314.8|314.2|314.5|313.9|3
1589903100000|2020-05-19 15:45:00|314.8|314.2|315|314.4|315|314.4|314.8|314.2|0
1589903400000|2020-05-19 15:50:00|314.7|314.1|314.7|314.1|314.7|314.1|314.5|313.9|7
1589904000000|2020-05-19 16:00:00|314.4|313.8|314.4|313.8|314.4|313.8|313.9|313.3|9
1589904300000|2020-05-19 16:05:00|314.5|313.9|314|313.4|314.5|313.9|314|313.4|5
1589904600000|2020-05-19 16:10:00|313.9|313.3|314.6|314|314.6|314|313.9|313.3|5
1589905200000|2020-05-19 16:20:00|||||||||1
1589905800000|2020-05-19 16:30:00|314.4|313.8|314.6|314|314.6|314|314.3|313.7|4
1589906100000|2020-05-19 16:35:00|314.3|313.7|314.1|313.5|314.4|313.8|314.1|313.5|2
1589906400000|2020-05-19 16:40:00|314.2|313.6|314.5|313.9|314.5|313.9|314.1|313.5|1
1589907000000|2020-05-19 16:50:00|314.6|314|314.6|314|314.6|314|314.6|314|0
1589907600000|2020-05-19 17:00:00|314.5|313.9|314.3|313.7|314.5|313.9|314.3|313.7|5
1589909100000|2020-05-19 17:25:00|314.2|313.6|314.4|313.8|314.4|313.8|314.2|313.6|3
1589909400000|2020-05-19 17:30:00|314.3|313.7|314.4|313.8|314.4|313.8|314.3|313.7|2
1589909700000|2020-05-19 17:35:00|314.3|313.7|314.4|313.8|314.4|313.8|314.2|313.6|3
1589910000000|2020-05-19 17:40:00|314.5|313.9|314.5|313.9|314.5|313.9|314.5|313.9|3
1589910300000|2020-05-19 17:45:00|314.6|314|314.6|314|314.6|314|314.6|314|0
1589910600000|2020-05-19 17:50:00|314.2|313.6|314.6|314|314.6|314|314.2|313.6|11
1589910900000|2020-05-19 17:55:00|314.7|314.1|314.6|314|314.7|314.1|314.2|313.6|15
1589911200000|2020-05-19 18:00:00|314.4|313.8|314.2|313.6|314.4|313.8|314.1|313.5|3
1589911500000|2020-05-19 18:05:00|314.3|313.7|312.7|312.1|314.3|313.7|312.7|312.1|30
1589911800000|2020-05-19 18:10:00|312.6|312|313.1|312.5|313.2|312.6|312.5|311.9|14
1589912100000|2020-05-19 18:15:00|313|312.4|312.8|312.2|313|312.4|312.8|312.2|6
1589932800000|2020-05-20 00:00:00|313.3|312.7|312.5|311.9|313.4|312.8|312.5|311.9|1
1589933100000|2020-05-20 00:05:00|312.6|312|312.9|312.3|312.9|312.3|312.6|312|3
1589934300000|2020-05-20 00:25:00|||||||||5
1589934600000|2020-05-20 00:30:00|312.8|312.2|312.8|312.2|312.8|312.2|312.8|312.2|0
1589935500000|2020-05-20 00:45:00|313|312.4|313|312.4|313|312.4|313|312.4|0
1589938500000|2020-05-20 01:35:00|312.9|312.3|312.9|312.3|312.9|312.3|312.9|312.3|0
1589939100000|2020-05-20 01:45:00|313.1|312.5|313.1|312.5|313.1|312.5|313.1|312.5|1
1589939700000|2020-05-20 01:55:00|313.2|312.6|313.2|312.6|313.2|312.6|313.2|312.6|0
1589940300000|2020-05-20 02:05:00|313.1|312.5|313.1|312.5|313.1|312.5|313.1|312.5|0
1589947800000|2020-05-20 04:10:00|313|312.4|313|312.4|313|312.4|313|312.4|0
1589948700000|2020-05-20 04:25:00|313.1|312.5|313.1|312.5|313.1|312.5|313.1|312.5|1
1589958000000|2020-05-20 07:00:00|313|312.4|313|312.4|313|312.4|313|312.4|0
1589960100000|2020-05-20 07:35:00|313.7|313.1|313.4|312.8|313.7|313.1|313.4|312.8|3
1589964900000|2020-05-20 08:55:00|313.6|313|313.4|312.8|313.6|313|313.4|312.8|0
1589967300000|2020-05-20 09:35:00|||||||||1
1589969100000|2020-05-20 10:05:00|313.5|312.9|313.5|312.9|313.5|312.9|313.5|312.9|0
1589971500000|2020-05-20 10:45:00|313.4|312.8|313.4|312.8|313.4|312.8|313.4|312.8|0
1589971800000|2020-05-20 10:50:00|313.5|312.9|313.5|312.9|313.5|312.9|313.5|312.9|0
1589975100000|2020-05-20 11:45:00|313.4|312.8|313.4|312.8|313.4|312.8|313.4|312.8|0
1589975400000|2020-05-20 11:50:00|313.8|313.2|313.4|312.8|313.8|313.2|313.4|312.8|2
1589976000000|2020-05-20 12:00:00|||||||||1
1589977800000|2020-05-20 12:30:00|313.5|312.9|313.8|313.2|313.8|313.2|313.5|312.9|0
1589981400000|2020-05-20 13:30:00|314.3|313.7|314.1|313.5|314.5|313.9|314.1|313.5|7
1589981700000|2020-05-20 13:35:00|313.9|313.3|314.7|314.1|314.7|314.1|313.9|313.3|1
1589982000000|2020-05-20 13:40:00|314.5|313.9|315|314.4|315|314.4|314.4|313.8|9
1589982300000|2020-05-20 13:45:00|||||||||4
1589982600000|2020-05-20 13:50:00|315.1|314.5|315|314.4|315.1|314.5|314.9|314.3|6
1589982900000|2020-05-20 13:55:00|315.2|314.6|315.2|314.6|315.2|314.6|315.1|314.5|5
1589983200000|2020-05-20 14:00:00|315.3|314.7|315.3|314.7|315.8|315.2|315.3|314.7|7
1589983500000|2020-05-20 14:05:00|315.2|314.6|315.5|314.9|315.5|314.9|315.2|314.6|2
1589983800000|2020-05-20 14:10:00|315.4|314.8|315.3|314.7|315.5|314.9|315.2|314.6|10
1589984100000|2020-05-20 14:15:00|315.4|314.8|315.7|315.1|315.7|315.1|315.3|314.7|8
1589984400000|2020-05-20 14:20:00|315.9|315.3|315.9|315.3|316|315.4|315.8|315.2|5
1589984700000|2020-05-20 14:25:00|316|315.4|316.3|315.7|316.3|315.7|315.9|315.3|13
1589985000000|2020-05-20 14:30:00|316.4|315.8|316.5|315.9|316.5|315.9|316.4|315.8|6
1589985300000|2020-05-20 14:35:00|316.6|316|316.2|315.6|316.6|316|316.2|315.6|5
1589985600000|2020-05-20 14:40:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|4
1589985900000|2020-05-20 14:45:00|316.3|315.7|316.2|315.6|316.3|315.7|316.2|315.6|0
1589986200000|2020-05-20 14:50:00|315.5|314.9|313.8|313.2|315.5|314.9|313.7|313.1|10
1589986500000|2020-05-20 14:55:00|314.1|313.5|313.7|313.1|314.3|313.7|313.7|313.1|7
1589986800000|2020-05-20 15:00:00|313.9|313.3|313.5|312.9|313.9|313.3|313.5|312.9|1
1589987100000|2020-05-20 15:05:00|313.6|313|313.7|313.1|313.7|313.1|313.6|313|0
1589987400000|2020-05-20 15:10:00|313.9|313.3|313.7|313.1|313.9|313.3|313.7|313.1|1
1589987700000|2020-05-20 15:15:00|313.4|312.8|313.4|312.8|313.6|313|313.4|312.8|2
1589988000000|2020-05-20 15:20:00|313.3|312.7|313.3|312.7|313.3|312.7|313.3|312.7|0
1589988300000|2020-05-20 15:25:00|313.4|312.8|313.4|312.8|313.4|312.8|313.3|312.7|7
1589988600000|2020-05-20 15:30:00|314.2|313.6|313.4|312.8|314.2|313.6|313.4|312.8|4
1589988900000|2020-05-20 15:35:00|313.5|312.9|313.6|313|313.6|313|313.5|312.9|1
1589989200000|2020-05-20 15:40:00|313.7|313.1|313.7|313.1|313.7|313.1|313.7|313.1|0
1589989500000|2020-05-20 15:45:00|314.2|313.6|314.2|313.6|314.2|313.6|314.2|313.6|1
1589989800000|2020-05-20 15:50:00|314.3|313.7|314.3|313.7|314.3|313.7|314.3|313.7|2
1589990100000|2020-05-20 15:55:00|314.7|314.1|314.8|314.2|314.8|314.2|314.7|314.1|2
1589990400000|2020-05-20 16:00:00|314.7|314.1|314.8|314.2|314.8|314.2|314.6|314|0
1589990700000|2020-05-20 16:05:00|314.9|314.3|315|314.4|315|314.4|314.9|314.3|0
1589991000000|2020-05-20 16:10:00|314.7|314.1|314.5|313.9|314.8|314.2|314.4|313.8|8
1589991300000|2020-05-20 16:15:00|314.7|314.1|314.7|314.1|314.7|314.1|314.6|314|4
1589991600000|2020-05-20 16:20:00|314.6|314|314|313.4|314.6|314|314|313.4|7
1589991900000|2020-05-20 16:25:00|313.9|313.3|313.9|313.3|313.9|313.3|313.9|313.3|1
1589992800000|2020-05-20 16:40:00|||||||||1
1589993700000|2020-05-20 16:55:00|314|313.4|314|313.4|314|313.4|314|313.4|2
1589994000000|2020-05-20 17:00:00|314.3|313.7|314.3|313.7|314.3|313.7|314.3|313.7|1
1589994600000|2020-05-20 17:10:00|314.5|313.9|314.5|313.9|314.7|314.1|314.5|313.9|4
1589994900000|2020-05-20 17:15:00|314.6|314|314.6|314|314.6|314|314.6|314|0
1589995800000|2020-05-20 17:30:00|314.5|313.9|314.3|313.7|314.5|313.9|314.3|313.7|2
1589996100000|2020-05-20 17:35:00|314.2|313.6|314.2|313.6|314.2|313.6|314.2|313.6|0
1589996700000|2020-05-20 17:45:00|314|313.4|314.2|313.6|314.2|313.6|314|313.4|4
1589997300000|2020-05-20 17:55:00|314.4|313.8|314.4|313.8|314.5|313.9|314.4|313.8|0
1589997600000|2020-05-20 18:00:00|314.5|313.9|314.5|313.9|314.5|313.9|314.5|313.9|1
1589997900000|2020-05-20 18:05:00|314.6|314|314.6|314|314.6|314|314.6|314|0
1589998200000|2020-05-20 18:10:00|314.2|313.6|314.2|313.6|314.2|313.6|314.2|313.6|1
1589998500000|2020-05-20 18:15:00|314.1|313.5|314|313.4|314.1|313.5|314|313.4|3
1590019200000|2020-05-21 00:00:00|313.8|313.2|313.7|313.1|314.1|313.5|313.5|312.9|12
1590019800000|2020-05-21 00:10:00|313.3|312.7|313.7|313.1|313.7|313.1|313.3|312.7|1
1590020700000|2020-05-21 00:25:00|313.8|313.2|313.8|313.2|313.8|313.2|313.8|313.2|0
1590021300000|2020-05-21 00:35:00|313.7|313.1|313.7|313.1|313.7|313.1|313.7|313.1|1
1590021900000|2020-05-21 00:45:00|314.1|313.5|314.6|314|314.6|314|314.1|313.5|2
1590022200000|2020-05-21 00:50:00|||||||||1
1590023400000|2020-05-21 01:10:00|314.3|313.7|314.2|313.6|314.3|313.7|314.2|313.6|0
1590029700000|2020-05-21 02:55:00|314.1|313.5|314.1|313.5|314.1|313.5|314.1|313.5|0
1590038400000|2020-05-21 05:20:00|313.9|313.3|313.9|313.3|313.9|313.3|313.9|313.3|1
1590040800000|2020-05-21 06:00:00|313.8|313.2|313.8|313.2|313.8|313.2|313.8|313.2|0
1590043800000|2020-05-21 06:50:00|313.7|313.1|313.7|313.1|313.7|313.1|313.7|313.1|0
1590044700000|2020-05-21 07:05:00|313.9|313.3|313.9|313.3|313.9|313.3|313.9|313.3|0
1590045000000|2020-05-21 07:10:00|314.1|313.5|314.2|313.6|314.2|313.6|314.1|313.5|0
1590045300000|2020-05-21 07:15:00|314.1|313.5|314.1|313.5|314.1|313.5|314.1|313.5|0
1590048300000|2020-05-21 08:05:00|314|313.4|314|313.4|314|313.4|314|313.4|0
1590048900000|2020-05-21 08:15:00|313.9|313.3|313.9|313.3|313.9|313.3|313.9|313.3|0
1590049500000|2020-05-21 08:25:00|313.8|313.2|313.8|313.2|313.8|313.2|313.8|313.2|0
1590051000000|2020-05-21 08:50:00|314|313.4|314|313.4|314|313.4|314|313.4|0
1590053100000|2020-05-21 09:25:00|313.9|313.3|313.9|313.3|313.9|313.3|313.9|313.3|0
1590054900000|2020-05-21 09:55:00|313.8|313.2|313.8|313.2|313.8|313.2|313.8|313.2|0
1590059700000|2020-05-21 11:15:00|313.9|313.3|313.7|313.1|313.9|313.3|313.7|313.1|1
1590061500000|2020-05-21 11:45:00|||||||||1
1590062700000|2020-05-21 12:05:00|313.6|313|313.6|313|313.6|313|313.6|313|0
1590063000000|2020-05-21 12:10:00|313.5|312.9|313.6|313|313.6|313|313.5|312.9|0
1590063300000|2020-05-21 12:15:00|313.4|312.8|313.3|312.7|313.4|312.8|313.2|312.6|5
1590063900000|2020-05-21 12:25:00|313.5|312.9|313.5|312.9|313.5|312.9|313.5|312.9|0
1590067800000|2020-05-21 13:30:00|314|313.4|314|313.4|314.3|313.7|314|313.4|8
1590068100000|2020-05-21 13:35:00|314.1|313.5|314.5|313.9|314.5|313.9|314|313.4|3
1590068400000|2020-05-21 13:40:00|314.6|314|314.5|313.9|314.6|314|314.4|313.8|4
1590068700000|2020-05-21 13:45:00|314.7|314.1|315.2|314.6|315.4|314.8|314.7|314.1|7
1590069000000|2020-05-21 13:50:00|315.1|314.5|315.2|314.6|315.3|314.7|314.9|314.3|2
1590069300000|2020-05-21 13:55:00|315.3|314.7|315.7|315.1|315.7|315.1|315.3|314.7|28
1590069600000|2020-05-21 14:00:00|315.4|314.8|314.6|314|315.4|314.8|314.2|313.6|37
1590069900000|2020-05-21 14:05:00|315.1|314.5|315.4|314.8|315.4|314.8|314.9|314.3|4
1590070200000|2020-05-21 14:10:00|315.5|314.9|315.6|315|315.6|315|315|314.4|13
1590070500000|2020-05-21 14:15:00|316.1|315.5|317.2|316.6|317.4|316.8|316.1|315.5|33
1590070800000|2020-05-21 14:20:00|317.5|316.9|316.6|316|317.5|316.9|315.8|315.2|13
1590071100000|2020-05-21 14:25:00|316.8|316.2|316.9|316.3|317.2|316.6|316.7|316.1|12
1590071400000|2020-05-21 14:30:00|316.7|316.1|317.1|316.5|317.2|316.6|316.4|315.8|10
1590071700000|2020-05-21 14:35:00|317|316.4|317.4|316.8|317.4|316.8|317|316.4|15
1590072000000|2020-05-21 14:40:00|317.3|316.7|317.5|316.9|317.5|316.9|317.3|316.7|0
1590072300000|2020-05-21 14:45:00|317.4|316.8|317.2|316.6|317.4|316.8|316.9|316.3|10
1590072600000|2020-05-21 14:50:00|317|316.4|316.6|316|317|316.4|316.4|315.8|14
1590072900000|2020-05-21 14:55:00|316.4|315.8|316.9|316.3|317.2|316.6|316.1|315.5|8
1590073200000|2020-05-21 15:00:00|317|316.4|317.1|316.5|317.2|316.6|317|316.4|5
1590073500000|2020-05-21 15:05:00|316.9|316.3|316.5|315.9|316.9|316.3|316.5|315.9|3
1590073800000|2020-05-21 15:10:00|316.4|315.8|316.1|315.5|316.4|315.8|316.1|315.5|0
1590074100000|2020-05-21 15:15:00|315.9|315.3|316|315.4|316.2|315.6|315.4|314.8|5
1590074400000|2020-05-21 15:20:00|316.2|315.6|315.4|314.8|316.2|315.6|315.4|314.8|6
1590074700000|2020-05-21 15:25:00|315.7|315.1|315.4|314.8|315.8|315.2|315.4|314.8|2
1590075000000|2020-05-21 15:30:00|315.6|315|315.4|314.8|315.9|315.3|314.7|314.1|11
1590075600000|2020-05-21 15:40:00|315.3|314.7|315.3|314.7|315.3|314.7|315.3|314.7|1
1590075900000|2020-05-21 15:45:00|315.7|315.1|315.2|314.6|316.1|315.5|315.2|314.6|3
1590076500000|2020-05-21 15:55:00|315.3|314.7|315.3|314.7|315.3|314.7|315.3|314.7|1
1590076800000|2020-05-21 16:00:00|315.2|314.6|314.9|314.3|315.2|314.6|314.9|314.3|3
1590077400000|2020-05-21 16:10:00|315.1|314.5|315.3|314.7|315.7|315.1|315.1|314.5|1
1590077700000|2020-05-21 16:15:00|315|314.4|314.9|314.3|315|314.4|314.9|314.3|1
1590078000000|2020-05-21 16:20:00|315|314.4|315.3|314.7|315.3|314.7|315|314.4|1
1590078300000|2020-05-21 16:25:00|314.9|314.3|315|314.4|315|314.4|314.9|314.3|0
1590078600000|2020-05-21 16:30:00|315.2|314.6|315.5|314.9|315.7|315.1|315.2|314.6|2
1590079200000|2020-05-21 16:40:00|315.6|315|315.6|315|315.6|315|315.6|315|0
1590079500000|2020-05-21 16:45:00|315.3|314.7|315.3|314.7|315.4|314.8|315.3|314.7|5
1590079800000|2020-05-21 16:50:00|315.2|314.6|315.3|314.7|315.3|314.7|314.8|314.2|2
1590080100000|2020-05-21 16:55:00|315.5|314.9|315.4|314.8|315.5|314.9|315.4|314.8|0
1590080400000|2020-05-21 17:00:00|315.3|314.7|315.2|314.6|315.3|314.7|315.2|314.6|2
1590080700000|2020-05-21 17:05:00|315.4|314.8|315.4|314.8|315.4|314.8|315.2|314.6|0
1590081000000|2020-05-21 17:10:00|315.3|314.7|315.2|314.6|315.3|314.7|315.2|314.6|0
1590081300000|2020-05-21 17:15:00|315.3|314.7|315.2|314.6|315.3|314.7|315.2|314.6|0
1590081600000|2020-05-21 17:20:00|315.1|314.5|315.2|314.6|315.2|314.6|315.1|314.5|0
1590082500000|2020-05-21 17:35:00|315.1|314.5|315.3|314.7|315.3|314.7|315.1|314.5|0
1590082800000|2020-05-21 17:40:00|315.2|314.6|315.3|314.7|315.6|315|315.2|314.6|0
1590083700000|2020-05-21 17:55:00|315.8|315.2|316|315.4|316.2|315.6|315.6|315|7
1590084000000|2020-05-21 18:00:00|316.5|315.9|316.4|315.8|316.5|315.9|316.2|315.6|8
1590084300000|2020-05-21 18:05:00|316.5|315.9|316.8|316.2|316.8|316.2|316.3|315.7|4
1590084600000|2020-05-21 18:10:00|316.5|315.9|315.9|315.3|317.1|316.5|315.9|315.3|11
1590084900000|2020-05-21 18:15:00|315.7|315.1|315.6|315|315.9|315.3|315.5|314.9|1
1590105600000|2020-05-22 00:00:00|315.8|315.2|315.8|315.2|315.8|315.2|315.8|315.2|1
1590106200000|2020-05-22 00:10:00|315.9|315.3|316.6|316|316.6|316|315.9|315.3|2
1590106500000|2020-05-22 00:15:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|1
1590107700000|2020-05-22 00:35:00|316.3|315.7|316.3|315.7|316.7|316.1|316.3|315.7|4
1590108000000|2020-05-22 00:40:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|2
1590108300000|2020-05-22 00:45:00|316.7|316.1|316.8|316.2|316.8|316.2|316.4|315.8|0
1590109800000|2020-05-22 01:10:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|1
1590111300000|2020-05-22 01:35:00|316.6|316|316.2|315.6|316.6|316|316.1|315.5|4
1590111600000|2020-05-22 01:40:00|316.1|315.5|316.1|315.5|316.1|315.5|316.1|315.5|1
1590111900000|2020-05-22 01:45:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|1
1590113400000|2020-05-22 02:10:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|2
1590113700000|2020-05-22 02:15:00|316.8|316.2|316.4|315.8|316.8|316.2|316.4|315.8|1
1590114000000|2020-05-22 02:20:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|0
1590114300000|2020-05-22 02:25:00|316.5|315.9|316.3|315.7|316.5|315.9|316.3|315.7|2
1590114600000|2020-05-22 02:30:00|316.5|315.9|316.6|316|316.6|316|316.5|315.9|0
1590115200000|2020-05-22 02:40:00|316.3|315.7|316.8|316.2|316.9|316.3|316.2|315.6|3
1590115800000|2020-05-22 02:50:00|||||||||3
1590116700000|2020-05-22 03:05:00|316.7|316.1|316.7|316.1|316.7|316.1|316.7|316.1|0
1590118800000|2020-05-22 03:40:00|316.6|316|316.6|316|316.6|316|316.6|316|0
1590127200000|2020-05-22 06:00:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|0
1590134400000|2020-05-22 08:00:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|1
1590134700000|2020-05-22 08:05:00|315.7|315.1|315.7|315.1|315.7|315.1|315.7|315.1|2
1590135300000|2020-05-22 08:15:00|315.6|315|315.6|315|315.6|315|315.6|315|0
1590135900000|2020-05-22 08:25:00|315.7|315.1|315.7|315.1|315.7|315.1|315.7|315.1|1
1590136200000|2020-05-22 08:30:00|315.6|315|315.6|315|315.6|315|315.6|315|0
1590139500000|2020-05-22 09:25:00|315.8|315.2|315.8|315.2|315.8|315.2|315.8|315.2|0
1590140700000|2020-05-22 09:45:00|315.5|314.9|315.6|315|315.6|315|315.4|314.8|0
1590141000000|2020-05-22 09:50:00|315.5|314.9|315.5|314.9|315.5|314.9|315.5|314.9|0
1590141600000|2020-05-22 10:00:00|315.8|315.2|315.8|315.2|315.8|315.2|315.8|315.2|0
1590143100000|2020-05-22 10:25:00|315.7|315.1|315.7|315.1|315.7|315.1|315.7|315.1|0
1590144300000|2020-05-22 10:45:00|315.6|315|315.6|315|315.6|315|315.6|315|0
1590145200000|2020-05-22 11:00:00|315.3|314.7|315.3|314.7|315.3|314.7|315.3|314.7|1
1590145500000|2020-05-22 11:05:00|315.4|314.8|315.5|314.9|315.5|314.9|315.4|314.8|2
1590145800000|2020-05-22 11:10:00|315.4|314.8|315.4|314.8|315.5|314.9|315.4|314.8|0
1590146100000|2020-05-22 11:15:00|315.2|314.6|315.2|314.6|315.2|314.6|315.2|314.6|2
1590146400000|2020-05-22 11:20:00|314.2|313.6|314.7|314.1|314.7|314.1|314.2|313.6|5
1590146700000|2020-05-22 11:25:00|314.8|314.2|314.8|314.2|314.8|314.2|314.8|314.2|2
1590147300000|2020-05-22 11:35:00|||||||||1
1590147600000|2020-05-22 11:40:00|314.2|313.6|314|313.4|314.2|313.6|314|313.4|1
1590148200000|2020-05-22 11:50:00|313.9|313.3|313.7|313.1|313.9|313.3|313.7|313.1|2
1590148500000|2020-05-22 11:55:00|313.6|313|313.6|313|313.6|313|313.6|313|1
1590149100000|2020-05-22 12:05:00|313.7|313.1|313.7|313.1|313.7|313.1|313.7|313.1|0
1590149400000|2020-05-22 12:10:00|314.2|313.6|314.3|313.7|314.3|313.7|314.2|313.6|1
1590149700000|2020-05-22 12:15:00|314.2|313.6|314.4|313.8|314.4|313.8|313.8|313.2|2
1590150000000|2020-05-22 12:20:00|314.2|313.6|314.2|313.6|314.2|313.6|314.2|313.6|0
1590150600000|2020-05-22 12:30:00|314.3|313.7|314.3|313.7|314.3|313.7|314.3|313.7|0
1590150900000|2020-05-22 12:35:00|314.2|313.6|314.2|313.6|314.2|313.6|314.2|313.6|0
1590151200000|2020-05-22 12:40:00|314.3|313.7|314.3|313.7|314.3|313.7|314.3|313.7|0
1590154200000|2020-05-22 13:30:00|314.4|313.8|315.7|315.1|315.9|315.3|314.4|313.8|16
1590154500000|2020-05-22 13:35:00|315.9|315.3|316.1|315.5|316.1|315.5|315.6|315|4
1590154800000|2020-05-22 13:40:00|316|315.4|316|315.4|316|315.4|315.5|314.9|4
1590155100000|2020-05-22 13:45:00|316.1|315.5|316.3|315.7|316.5|315.9|316|315.4|5
1590155400000|2020-05-22 13:50:00|316.5|315.9|316.8|316.2|316.9|316.3|316.5|315.9|5
1590155700000|2020-05-22 13:55:00|316.7|316.1|316.4|315.8|316.7|316.1|316.1|315.5|6
1590156000000|2020-05-22 14:00:00|316.5|315.9|319.2|318.6|319.2|318.6|316.5|315.9|31
1590156300000|2020-05-22 14:05:00|319.1|318.5|318.3|317.7|319.3|318.7|317.6|317|15
1590156600000|2020-05-22 14:10:00|318.6|318|319|318.4|319.4|318.8|318.2|317.6|15
1590156900000|2020-05-22 14:15:00|318.9|318.3|318.9|318.3|319.3|318.7|318.8|318.2|9
1590157200000|2020-05-22 14:20:00|319.2|318.6|319.7|319.1|319.7|319.1|318.9|318.3|20
1590157500000|2020-05-22 14:25:00|319.6|319|318.6|318|319.6|319|318.6|318|18
1590157800000|2020-05-22 14:30:00|318.7|318.1|319|318.4|319.3|318.7|318.7|318.1|3
1590158100000|2020-05-22 14:35:00|319.1|318.5|319.4|318.8|319.4|318.8|319.1|318.5|4
1590158400000|2020-05-22 14:40:00|319.1|318.5|318.8|318.2|319.4|318.8|318.7|318.1|5
1590158700000|2020-05-22 14:45:00|318.7|318.1|318.7|318.1|318.9|318.3|318.7|318.1|2
1590159000000|2020-05-22 14:50:00|318.6|318|318.6|318|318.7|318.1|318.3|317.7|7
1590159900000|2020-05-22 15:05:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|1
1590160200000|2020-05-22 15:10:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|1
1590160500000|2020-05-22 15:15:00|318.2|317.6|318.2|317.6|318.4|317.8|318.2|317.6|2
1590160800000|2020-05-22 15:20:00|318.1|317.5|317.8|317.2|318.1|317.5|317.8|317.2|2
1590161100000|2020-05-22 15:25:00|318|317.4|318.4|317.8|318.4|317.8|318|317.4|2
1590161400000|2020-05-22 15:30:00|318.5|317.9|318.6|318|318.6|318|318.5|317.9|2
1590162000000|2020-05-22 15:40:00|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|1
1590162300000|2020-05-22 15:45:00|318.2|317.6|318|317.4|318.2|317.6|318|317.4|2
1590162600000|2020-05-22 15:50:00|317.9|317.3|317.9|317.3|317.9|317.3|317.8|317.2|2
1590163200000|2020-05-22 16:00:00|318|317.4|318|317.4|318|317.4|318|317.4|2
1590163500000|2020-05-22 16:05:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|1
1590163800000|2020-05-22 16:10:00|317.8|317.2|317.9|317.3|317.9|317.3|317.8|317.2|0
1590164100000|2020-05-22 16:15:00|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|1
1590164400000|2020-05-22 16:20:00|318.4|317.8|317.9|317.3|318.4|317.8|317.9|317.3|6
1590164700000|2020-05-22 16:25:00|||||||||1
1590165300000|2020-05-22 16:35:00|317.8|317.2|317.9|317.3|317.9|317.3|317.8|317.2|0
1590165600000|2020-05-22 16:40:00|||||||||1
1590165900000|2020-05-22 16:45:00|317.8|317.2|318.1|317.5|318.1|317.5|317.7|317.1|6
1590166500000|2020-05-22 16:55:00|318|317.4|318|317.4|318|317.4|318|317.4|0
1590166800000|2020-05-22 17:00:00|317.9|317.3|318|317.4|318.1|317.5|317.9|317.3|0
1590167400000|2020-05-22 17:10:00|317.9|317.3|317.8|317.2|318|317.4|317.8|317.2|2
1590168000000|2020-05-22 17:20:00|317.6|317|317.8|317.2|317.8|317.2|317.6|317|2
1590168300000|2020-05-22 17:25:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|1
1590168600000|2020-05-22 17:30:00|318.1|317.5|317.9|317.3|318.2|317.6|317.9|317.3|2
1590168900000|2020-05-22 17:35:00|317.8|317.2|317.7|317.1|318.1|317.5|317.7|317.1|6
1590169800000|2020-05-22 17:50:00|317.8|317.2|318.4|317.8|318.6|318|317.8|317.2|3
1590170100000|2020-05-22 17:55:00|318.3|317.7|318.3|317.7|318.3|317.7|318.3|317.7|1
1590170700000|2020-05-22 18:05:00|318.5|317.9|319.1|318.5|319.1|318.5|318.4|317.8|5
1590171000000|2020-05-22 18:10:00|318.9|318.3|318.4|317.8|318.9|318.3|318.4|317.8|5
1590171300000|2020-05-22 18:15:00|318.6|318|318.3|317.7|318.6|318|318.1|317.5|3
1590451200000|2020-05-26 00:00:00|316.9|316.3|317.3|316.7|317.6|317|316.7|316.1|11
1590451500000|2020-05-26 00:05:00|317.2|316.6|317.4|316.8|317.4|316.8|317.2|316.6|0
1590451800000|2020-05-26 00:10:00|317.5|316.9|317.4|316.8|317.5|316.9|317.4|316.8|1
1590452100000|2020-05-26 00:15:00|317.3|316.7|317.3|316.7|317.3|316.7|317.3|316.7|0
1590452400000|2020-05-26 00:20:00|316.9|316.3|317.1|316.5|317.1|316.5|316.9|316.3|2
1590452700000|2020-05-26 00:25:00|317|316.4|317.4|316.8|317.5|316.9|317|316.4|3
1590453000000|2020-05-26 00:30:00|317.3|316.7|317.3|316.7|317.3|316.7|317.3|316.7|0
1590453300000|2020-05-26 00:35:00|317.1|316.5|317.7|317.1|317.7|317.1|317|316.4|4
1590453600000|2020-05-26 00:40:00|317.5|316.9|316.6|316|317.5|316.9|316.1|315.5|6
1590454200000|2020-05-26 00:50:00|316.4|315.8|316.6|316|316.6|316|316.2|315.6|3
1590454500000|2020-05-26 00:55:00|316.4|315.8|316.6|316|316.6|316|316.4|315.8|0
1590454800000|2020-05-26 01:00:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|0
1590456000000|2020-05-26 01:20:00|316.7|316.1|316.7|316.1|316.7|316.1|316.6|316|1
1590456600000|2020-05-26 01:30:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|0
1590456900000|2020-05-26 01:35:00|316.7|316.1|316.7|316.1|316.7|316.1|316.6|316|1
1590457500000|2020-05-26 01:45:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|1
1590458400000|2020-05-26 02:00:00|316.7|316.1|317.3|316.7|317.3|316.7|316.7|316.1|0
1590458700000|2020-05-26 02:05:00|317.2|316.6|316.7|316.1|317.2|316.6|316.7|316.1|2
1590459900000|2020-05-26 02:25:00|317|316.4|317|316.4|317|316.4|317|316.4|3
1590461400000|2020-05-26 02:50:00|317.1|316.5|317|316.4|317.1|316.5|317|316.4|1
1590462000000|2020-05-26 03:00:00|316.9|316.3|316.7|316.1|316.9|316.3|316.7|316.1|2
1590462600000|2020-05-26 03:10:00|316.6|316|316.6|316|316.6|316|316.6|316|1
1590462900000|2020-05-26 03:15:00|316|315.4|316.7|316.1|316.7|316.1|316|315.4|4
1590463200000|2020-05-26 03:20:00|316.6|316|316.5|315.9|316.6|316|316.5|315.9|0
1590463800000|2020-05-26 03:30:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|1
1590464400000|2020-05-26 03:40:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|1
1590464700000|2020-05-26 03:45:00|316.6|316|316.6|316|316.6|316|316.6|316|0
1590466800000|2020-05-26 04:20:00|316.5|315.9|316.6|316|316.6|316|316.5|315.9|0
1590469500000|2020-05-26 05:05:00|316.5|315.9|316.6|316|316.6|316|316.5|315.9|0
1590472800000|2020-05-26 06:00:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|0
1590473100000|2020-05-26 06:05:00|316.6|316|316.6|316|316.6|316|316.6|316|0
1590473700000|2020-05-26 06:15:00|316.9|316.3|316.9|316.3|316.9|316.3|316.9|316.3|3
1590474000000|2020-05-26 06:20:00|317|316.4|317|316.4|317|316.4|317|316.4|0
1590474300000|2020-05-26 06:25:00|317.1|316.5|316.9|316.3|317.1|316.5|316.9|316.3|2
1590476700000|2020-05-26 07:05:00|317|316.4|316.9|316.3|317|316.4|316.9|316.3|1
1590477000000|2020-05-26 07:10:00|316.5|315.9|316.5|315.9|316.8|316.2|316.5|315.9|6
1590477900000|2020-05-26 07:25:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|0
1590478500000|2020-05-26 07:35:00|316.6|316|316.6|316|316.6|316|316.6|316|0
1590480000000|2020-05-26 08:00:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|1
1590480900000|2020-05-26 08:15:00|316.7|316.1|316.7|316.1|316.7|316.1|316.6|316|0
1590482100000|2020-05-26 08:35:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|0
1590482400000|2020-05-26 08:40:00|316.4|315.8|316.6|316|316.6|316|316.4|315.8|1
1590482700000|2020-05-26 08:45:00|316.8|316.2|316.7|316.1|316.8|316.2|316.6|316|2
1590483000000|2020-05-26 08:50:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|0
1590483300000|2020-05-26 08:55:00|||||||||1
1590484500000|2020-05-26 09:15:00|317|316.4|317.2|316.6|317.2|316.6|316.9|316.3|1
1590485700000|2020-05-26 09:35:00|317.1|316.5|317.1|316.5|317.1|316.5|317.1|316.5|4
1590486000000|2020-05-26 09:40:00|||||||||1
1590486600000|2020-05-26 09:50:00|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|2
1590486900000|2020-05-26 09:55:00|317.1|316.5|317.1|316.5|317.1|316.5|317.1|316.5|2
1590487500000|2020-05-26 10:05:00|317.3|316.7|317.2|316.6|317.4|316.8|317.2|316.6|1
1590487800000|2020-05-26 10:10:00|||||||||1
1590489000000|2020-05-26 10:30:00|||||||||4
1590489300000|2020-05-26 10:35:00|||||||||4
1590489600000|2020-05-26 10:40:00|||||||||1
1590490500000|2020-05-26 10:55:00|317.3|316.7|317.3|316.7|317.3|316.7|317.3|316.7|0
1590491100000|2020-05-26 11:05:00|||||||||1
1590492300000|2020-05-26 11:25:00|317|316.4|317|316.4|317|316.4|317|316.4|1
1590492900000|2020-05-26 11:35:00|317.1|316.5|317.1|316.5|317.1|316.5|317.1|316.5|0
1590493200000|2020-05-26 11:40:00|317|316.4|317|316.4|317|316.4|317|316.4|0
1590494100000|2020-05-26 11:55:00|317.1|316.5|317.1|316.5|317.1|316.5|317.1|316.5|0
1590494400000|2020-05-26 12:00:00|317.2|316.6|317.4|316.8|317.4|316.8|317.2|316.6|0
1590494700000|2020-05-26 12:05:00|317.2|316.6|317.2|316.6|317.2|316.6|317.2|316.6|0
1590495000000|2020-05-26 12:10:00|317.3|316.7|317.2|316.6|317.4|316.8|317.2|316.6|0
1590495300000|2020-05-26 12:15:00|317.3|316.7|317.3|316.7|317.3|316.7|317.3|316.7|0
1590495600000|2020-05-26 12:20:00|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|0
1590496800000|2020-05-26 12:40:00|317.2|316.6|317.2|316.6|317.3|316.7|317.2|316.6|1
1590499800000|2020-05-26 13:30:00|317.3|316.7|317.3|316.7|317.4|316.8|317.1|316.5|7
1590500100000|2020-05-26 13:35:00|317.4|316.8|317.4|316.8|317.5|316.9|317.3|316.7|3
1590500400000|2020-05-26 13:40:00|317.5|316.9|317.5|316.9|317.5|316.9|317.5|316.9|4
1590500700000|2020-05-26 13:45:00|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|3
1590501000000|2020-05-26 13:50:00|317.5|316.9|317.3|316.7|317.6|317|317.3|316.7|6
1590501300000|2020-05-26 13:55:00|317.5|316.9|319.1|318.5|319.2|318.6|317.5|316.9|40
1590501600000|2020-05-26 14:00:00|319|318.4|319.6|319|319.6|319|318.9|318.3|12
1590501900000|2020-05-26 14:05:00|319.5|318.9|319.8|319.2|320.1|319.5|319.5|318.9|16
1590502200000|2020-05-26 14:10:00|319.3|318.7|319.3|318.7|319.4|318.8|319|318.4|12
1590502500000|2020-05-26 14:15:00|319.4|318.8|319.5|318.9|319.5|318.9|319.3|318.7|9
1590502800000|2020-05-26 14:20:00|319.6|319|319.2|318.6|319.7|319.1|319.2|318.6|4
1590503100000|2020-05-26 14:25:00|319.1|318.5|319.5|318.9|319.5|318.9|319.1|318.5|3
1590503400000|2020-05-26 14:30:00|319.6|319|319.9|319.3|319.9|319.3|319.6|319|9
1590503700000|2020-05-26 14:35:00|319.8|319.2|320.4|319.8|320.4|319.8|319.8|319.2|7
1590504000000|2020-05-26 14:40:00|320.5|319.9|320.6|320|321.3|320.7|320.5|319.9|22
1590504300000|2020-05-26 14:45:00|320.5|319.9|320.5|319.9|320.8|320.2|320.1|319.5|6
1590504600000|2020-05-26 14:50:00|320.8|320.2|321.2|320.6|321.2|320.6|320.8|320.2|3
1590504900000|2020-05-26 14:55:00|321|320.4|320.1|319.5|321|320.4|319.9|319.3|8
1590505200000|2020-05-26 15:00:00|320|319.4|320.6|320|320.6|320|319.9|319.3|2
1590505500000|2020-05-26 15:05:00|321.2|320.6|321.2|320.6|321.2|320.6|321|320.4|11
1590505800000|2020-05-26 15:10:00|321.3|320.7|321.3|320.7|321.3|320.7|321.3|320.7|1
1590506100000|2020-05-26 15:15:00|321.2|320.6|320.9|320.3|321.3|320.7|320.9|320.3|6
1590506400000|2020-05-26 15:20:00|321.1|320.5|321.6|321|321.7|321.1|321.1|320.5|22
1590506700000|2020-05-26 15:25:00|321.7|321.1|322.7|322.1|323.7|323.1|321.6|321|61
1590507000000|2020-05-26 15:30:00|322.8|322.2|323.2|322.6|323.9|323.3|322.8|322.2|20
1590507600000|2020-05-26 15:40:00|323.8|323.2|323.1|322.5|323.8|323.2|323.1|322.5|6
1590507900000|2020-05-26 15:45:00|322.9|322.3|323.2|322.6|323.2|322.6|322.8|322.2|8
1590508200000|2020-05-26 15:50:00|323.4|322.8|323.9|323.3|323.9|323.3|323.4|322.8|3
1590508500000|2020-05-26 15:55:00|323.7|323.1|323.7|323.1|323.8|323.2|323.4|322.8|9
1590508800000|2020-05-26 16:00:00|323.8|323.2|323.7|323.1|323.8|323.2|323.7|323.1|9
1590509100000|2020-05-26 16:05:00|323.8|323.2|323.8|323.2|323.8|323.2|323.8|323.2|1
1590509400000|2020-05-26 16:10:00|323.7|323.1|323.8|323.2|324.1|323.5|323.7|323.1|7
1590509700000|2020-05-26 16:15:00|323.7|323.1|323.6|323|324.2|323.6|323.6|323|3
1590510300000|2020-05-26 16:25:00|||||||||2
1590510600000|2020-05-26 16:30:00|323.5|322.9|323.1|322.5|323.5|322.9|323.1|322.5|6
1590510900000|2020-05-26 16:35:00|323.2|322.6|323.1|322.5|323.2|322.6|323.1|322.5|0
1590511200000|2020-05-26 16:40:00|323.5|322.9|323.6|323|323.6|323|323.5|322.9|4
1590511500000|2020-05-26 16:45:00|323.5|322.9|323.5|322.9|323.5|322.9|323.2|322.6|3
1590511800000|2020-05-26 16:50:00|323.4|322.8|323.5|322.9|323.5|322.9|323.4|322.8|2
1590512100000|2020-05-26 16:55:00|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|0
1590512400000|2020-05-26 17:00:00|323.2|322.6|323.2|322.6|323.2|322.6|323.2|322.6|4
1590512700000|2020-05-26 17:05:00|323.1|322.5|323.4|322.8|323.4|322.8|323.1|322.5|4
1590513300000|2020-05-26 17:15:00|323.5|322.9|323.5|322.9|323.5|322.9|323.5|322.9|0
1590513600000|2020-05-26 17:20:00|323.4|322.8|323.3|322.7|323.4|322.8|323.2|322.6|3
1590514200000|2020-05-26 17:30:00|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|1
1590514500000|2020-05-26 17:35:00|323.4|322.8|323.1|322.5|323.4|322.8|323.1|322.5|8
1590514800000|2020-05-26 17:40:00|||||||||1
1590515100000|2020-05-26 17:45:00|323|322.4|323.1|322.5|323.3|322.7|323|322.4|4
1590515400000|2020-05-26 17:50:00|322.6|322|321.6|321|322.6|322|321.3|320.7|20
1590515700000|2020-05-26 17:55:00|321.9|321.3|321.9|321.3|322|321.4|321.8|321.2|5
1590516000000|2020-05-26 18:00:00|321.8|321.2|321.7|321.1|321.9|321.3|321.7|321.1|5
1590516300000|2020-05-26 18:05:00|321.9|321.3|322.7|322.1|322.7|322.1|321.9|321.3|9
1590516600000|2020-05-26 18:10:00|322.5|321.9|323.4|322.8|323.4|322.8|322.4|321.8|11
1590516900000|2020-05-26 18:15:00|323.3|322.7|323.7|323.1|323.7|323.1|323.3|322.7|19
1590537600000|2020-05-27 00:00:00|323|322.4|323|322.4|323|322.4|323|322.4|0
1590537900000|2020-05-27 00:05:00|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|0
1590538200000|2020-05-27 00:10:00|323.2|322.6|322.9|322.3|323.2|322.6|322.9|322.3|0
1590538500000|2020-05-27 00:15:00|323.1|322.5|323.1|322.5|323.1|322.5|322.8|322.2|2
1590538800000|2020-05-27 00:20:00|322.9|322.3|323.2|322.6|323.2|322.6|322.9|322.3|2
1590539100000|2020-05-27 00:25:00|323.4|322.8|323.2|322.6|323.4|322.8|323.2|322.6|0
1590540300000|2020-05-27 00:45:00|323|322.4|323|322.4|323|322.4|323|322.4|2
1590540600000|2020-05-27 00:50:00|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|0
1590541200000|2020-05-27 01:00:00|322.8|322.2|322.9|322.3|323.1|322.5|322.8|322.2|2
1590541500000|2020-05-27 01:05:00|323|322.4|323|322.4|323|322.4|323|322.4|0
1590545100000|2020-05-27 02:05:00|323.2|322.6|323.3|322.7|323.3|322.7|323.2|322.6|1
1590545400000|2020-05-27 02:10:00|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|1
1590545700000|2020-05-27 02:15:00|||||||||1
1590547200000|2020-05-27 02:40:00|323.2|322.6|323|322.4|323.3|322.7|323|322.4|4
1590547500000|2020-05-27 02:45:00|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|1
1590549600000|2020-05-27 03:20:00|323|322.4|323|322.4|323|322.4|323|322.4|0
1590550200000|2020-05-27 03:30:00|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|0
1590551100000|2020-05-27 03:45:00|322.4|321.8|323|322.4|323|322.4|322.4|321.8|1
1590551400000|2020-05-27 03:50:00|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|4
1590551700000|2020-05-27 03:55:00|323.1|322.5|322.7|322.1|323.1|322.5|322.7|322.1|0
1590552900000|2020-05-27 04:15:00|322.8|322.2|322.1|321.5|322.8|322.2|322.1|321.5|1
1590556200000|2020-05-27 05:10:00|322.3|321.7|322.3|321.7|322.3|321.7|322.3|321.7|0
1590556800000|2020-05-27 05:20:00|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|1
1590557400000|2020-05-27 05:30:00|322.8|322.2|322.9|322.3|322.9|322.3|322.8|322.2|0
1590559200000|2020-05-27 06:00:00|323|322.4|323|322.4|323|322.4|323|322.4|0
1590567000000|2020-05-27 08:10:00|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|0
1590567300000|2020-05-27 08:15:00|323|322.4|323.2|322.6|323.2|322.6|323|322.4|1
1590567900000|2020-05-27 08:25:00|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|0
1590573300000|2020-05-27 09:55:00|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|1
1590573600000|2020-05-27 10:00:00|||||||||1
1590575100000|2020-05-27 10:25:00|322.8|322.2|322.8|322.2|323.1|322.5|322.8|322.2|1
1590575400000|2020-05-27 10:30:00|322.9|322.3|322.7|322.1|323.1|322.5|322.7|322.1|1
1590575700000|2020-05-27 10:35:00|322.9|322.3|322.8|322.2|322.9|322.3|322.8|322.2|1
1590576600000|2020-05-27 10:50:00|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|0
1590579000000|2020-05-27 11:30:00|322.8|322.2|322.9|322.3|322.9|322.3|322.7|322.1|1
1590580500000|2020-05-27 11:55:00|323|322.4|323|322.4|323|322.4|323|322.4|0
1590580800000|2020-05-27 12:00:00|323.3|322.7|323.3|322.7|323.3|322.7|323.3|322.7|0
1590581100000|2020-05-27 12:05:00|323.2|322.6|323.3|322.7|323.3|322.7|323.2|322.6|0
1590581400000|2020-05-27 12:10:00|323.2|322.6|323|322.4|323.2|322.6|323|322.4|7
1590582000000|2020-05-27 12:20:00|322.7|322.1|323.1|322.5|323.1|322.5|322.7|322.1|4
1590582300000|2020-05-27 12:25:00|323|322.4|323.1|322.5|323.1|322.5|322.9|322.3|2
1590582600000|2020-05-27 12:30:00|322.6|322|323.2|322.6|323.2|322.6|322.6|322|2
1590582900000|2020-05-27 12:35:00|322.7|322.1|322.9|322.3|323|322.4|322.7|322.1|4
1590586200000|2020-05-27 13:30:00|323.2|322.6|325.4|324.8|325.4|324.8|323.2|322.6|49
1590586500000|2020-05-27 13:35:00|325.5|324.9|325.2|324.6|325.9|325.3|325.2|324.6|16
1590586800000|2020-05-27 13:40:00|325.1|324.5|326.3|325.7|326.3|325.7|325|324.4|14
1590587100000|2020-05-27 13:45:00|326.2|325.6|325.5|324.9|326.3|325.7|325|324.4|8
1590587400000|2020-05-27 13:50:00|325.6|325|325.4|324.8|325.8|325.2|325|324.4|6
1590587700000|2020-05-27 13:55:00|325.2|324.6|324.9|324.3|325.4|324.8|324.7|324.1|3
1590588000000|2020-05-27 14:00:00|324.8|324.2|324.8|324.2|325.7|325.1|324.6|324|4
1590588300000|2020-05-27 14:05:00|324.9|324.3|325.6|325|325.7|325.1|324.9|324.3|3
1590588600000|2020-05-27 14:10:00|325.5|324.9|325.5|324.9|325.6|325|325.4|324.8|2
1590588900000|2020-05-27 14:15:00|325.6|325|324.9|324.3|325.8|325.2|324.6|324|16
1590589200000|2020-05-27 14:20:00|324.8|324.2|325.3|324.7|325.5|324.9|324.5|323.9|6
1590589500000|2020-05-27 14:25:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1590589800000|2020-05-27 14:30:00|325.2|324.6|325.6|325|325.8|325.2|324.9|324.3|3
1590590100000|2020-05-27 14:35:00|325.5|324.9|325.3|324.7|325.5|324.9|325.3|324.7|0
1590590400000|2020-05-27 14:40:00|325|324.4|325|324.4|325|324.4|325|324.4|1
1590590700000|2020-05-27 14:45:00|325.4|324.8|324.9|324.3|325.4|324.8|324.9|324.3|1
1590591000000|2020-05-27 14:50:00|325|324.4|325|324.4|325|324.4|325|324.4|1
1590591300000|2020-05-27 14:55:00|324.9|324.3|324.3|323.7|324.9|324.3|324.2|323.6|7
1590591600000|2020-05-27 15:00:00|323.9|323.3|323.9|323.3|323.9|323.3|323.9|323.3|1
1590591900000|2020-05-27 15:05:00|324.1|323.5|324.5|323.9|324.5|323.9|324.1|323.5|5
1590592200000|2020-05-27 15:10:00|324.2|323.6|324.5|323.9|324.5|323.9|324.2|323.6|4
1590592500000|2020-05-27 15:15:00|324.4|323.8|324|323.4|324.4|323.8|324|323.4|4
1590592800000|2020-05-27 15:20:00|323.9|323.3|323.6|323|323.9|323.3|323.6|323|1
1590593100000|2020-05-27 15:25:00|323.8|323.2|320.1|319.5|323.9|323.3|319.9|319.3|45
1590593400000|2020-05-27 15:30:00|320.2|319.6|321|320.4|321.5|320.9|319.9|319.3|16
1590593700000|2020-05-27 15:35:00|320.9|320.3|320.9|320.3|321.2|320.6|320.7|320.1|5
1590594000000|2020-05-27 15:40:00|321|320.4|320.5|319.9|321|320.4|320.1|319.5|11
1590594300000|2020-05-27 15:45:00|320|319.4|319.8|319.2|320.4|319.8|319|318.4|18
1590594600000|2020-05-27 15:50:00|319.7|319.1|319.5|318.9|319.7|319.1|319.5|318.9|0
1590594900000|2020-05-27 15:55:00|319.6|319|319.7|319.1|319.7|319.1|319.2|318.6|2
1590595200000|2020-05-27 16:00:00|319.5|318.9|319.9|319.3|320.1|319.5|319.5|318.9|6
1590595500000|2020-05-27 16:05:00|320|319.4|319.7|319.1|320.3|319.7|319.6|319|2
1590595800000|2020-05-27 16:10:00|319.8|319.2|319.2|318.6|319.8|319.2|319.2|318.6|1
1590596100000|2020-05-27 16:15:00|319.3|318.7|319.1|318.5|319.6|319|319|318.4|6
1590596400000|2020-05-27 16:20:00|319.3|318.7|319.2|318.6|319.3|318.7|319.2|318.6|0
1590596700000|2020-05-27 16:25:00|319.3|318.7|319.7|319.1|319.7|319.1|319.3|318.7|3
1590597000000|2020-05-27 16:30:00|320|319.4|319.8|319.2|320|319.4|319.5|318.9|9
1590597300000|2020-05-27 16:35:00|320|319.4|319.3|318.7|320|319.4|319.3|318.7|3
1590597900000|2020-05-27 16:45:00|319|318.4|319|318.4|319.2|318.6|319|318.4|2
1590598200000|2020-05-27 16:50:00|319.1|318.5|319.2|318.6|319.2|318.6|318.9|318.3|8
1590599100000|2020-05-27 17:05:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|1
1590599700000|2020-05-27 17:15:00|319.2|318.6|318.8|318.2|319.4|318.8|318.7|318.1|5
1590600000000|2020-05-27 17:20:00|319|318.4|319|318.4|319.1|318.5|318.5|317.9|5
1590600300000|2020-05-27 17:25:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|1
1590600600000|2020-05-27 17:30:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|0
1590600900000|2020-05-27 17:35:00|319.2|318.6|319|318.4|319.4|318.8|319|318.4|2
1590601200000|2020-05-27 17:40:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|1
1590601500000|2020-05-27 17:45:00|319.2|318.6|319.5|318.9|319.5|318.9|319.2|318.6|2
1590601800000|2020-05-27 17:50:00|319.6|319|319.4|318.8|319.8|319.2|318.5|317.9|16
1590602400000|2020-05-27 18:00:00|319|318.4|319.4|318.8|319.4|318.8|319|318.4|2
1590603000000|2020-05-27 18:10:00|319.1|318.5|319.1|318.5|319.7|319.1|319|318.4|9
1590603300000|2020-05-27 18:15:00|319|318.4|318.8|318.2|319.1|318.5|318.6|318|1
1590624000000|2020-05-28 00:00:00|317.3|316.7|317.4|316.8|317.8|317.2|317.3|316.7|1
1590624600000|2020-05-28 00:10:00|317.7|317.1|317.8|317.2|317.8|317.2|317.7|317.1|3
1590625800000|2020-05-28 00:30:00|317.9|317.3|318.1|317.5|318.1|317.5|317.9|317.3|4
1590626100000|2020-05-28 00:35:00|318|317.4|318|317.4|318|317.4|318|317.4|0
1590626700000|2020-05-28 00:45:00|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|1
1590627000000|2020-05-28 00:50:00|318.6|318|318.4|317.8|318.6|318|318.4|317.8|0
1590627300000|2020-05-28 00:55:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|0
1590627600000|2020-05-28 01:00:00|318.6|318|319.3|318.7|319.3|318.7|318.6|318|0
1590628200000|2020-05-28 01:10:00|319.2|318.6|318.7|318.1|319.2|318.6|318.7|318.1|5
1590630000000|2020-05-28 01:40:00|319|318.4|319|318.4|319|318.4|319|318.4|1
1590630300000|2020-05-28 01:45:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|1
1590630900000|2020-05-28 01:55:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1590631200000|2020-05-28 02:00:00|319.1|318.5|319.1|318.5|319.2|318.6|319.1|318.5|1
1590631500000|2020-05-28 02:05:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|0
1590631800000|2020-05-28 02:10:00|319.1|318.5|319.1|318.5|319.2|318.6|319.1|318.5|3
1590632100000|2020-05-28 02:15:00|319.2|318.6|319.2|318.6|319.2|318.6|319.1|318.5|0
1590632400000|2020-05-28 02:20:00|319.3|318.7|319.2|318.6|319.3|318.7|319.2|318.6|0
1590633000000|2020-05-28 02:30:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|0
1590633300000|2020-05-28 02:35:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|0
1590634200000|2020-05-28 02:50:00|319.9|319.3|319.6|319|319.9|319.3|319.6|319|2
1590636600000|2020-05-28 03:30:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1590637200000|2020-05-28 03:40:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|4
1590637500000|2020-05-28 03:45:00|319.8|319.2|319.8|319.2|319.9|319.3|319.8|319.2|1
1590637800000|2020-05-28 03:50:00|320|319.4|320|319.4|320|319.4|320|319.4|0
1590638100000|2020-05-28 03:55:00|||||||||1
1590638400000|2020-05-28 04:00:00|319.9|319.3|319.9|319.3|320|319.4|319.9|319.3|1
1590638700000|2020-05-28 04:05:00|319.7|319.1|320.1|319.5|320.1|319.5|319.7|319.1|1
1590639000000|2020-05-28 04:10:00|320|319.4|319.8|319.2|320.1|319.5|319.7|319.1|0
1590639600000|2020-05-28 04:20:00|319.9|319.3|319.7|319.1|319.9|319.3|319.7|319.1|0
1590639900000|2020-05-28 04:25:00|319.6|319|319.6|319|319.6|319|319.6|319|0
1590644400000|2020-05-28 05:40:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|1
1590644700000|2020-05-28 05:45:00|320|319.4|320.2|319.6|320.2|319.6|320|319.4|0
1590645300000|2020-05-28 05:55:00|320.4|319.8|320.2|319.6|320.4|319.8|320.2|319.6|0
1590645600000|2020-05-28 06:00:00|320|319.4|320|319.4|320|319.4|320|319.4|0
1590645900000|2020-05-28 06:05:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|0
1590647100000|2020-05-28 06:25:00|320|319.4|320|319.4|320|319.4|320|319.4|0
1590650700000|2020-05-28 07:25:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|0
1590652200000|2020-05-28 07:50:00|319.8|319.2|319.2|318.6|319.8|319.2|319.2|318.6|1
1590652500000|2020-05-28 07:55:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|1
1590653100000|2020-05-28 08:05:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|1
1590654600000|2020-05-28 08:30:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1590657300000|2020-05-28 09:15:00|319.6|319|319.6|319|319.6|319|319.6|319|0
1590658500000|2020-05-28 09:35:00|||||||||1
1590661200000|2020-05-28 10:20:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|0
1590662100000|2020-05-28 10:35:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1590663300000|2020-05-28 10:55:00|319.9|319.3|320.3|319.7|320.3|319.7|319.9|319.3|1
1590663600000|2020-05-28 11:00:00|||||||||1
1590666600000|2020-05-28 11:50:00|||||||||1
1590667200000|2020-05-28 12:00:00|320.2|319.6|320.2|319.6|320.3|319.7|320.2|319.6|0
1590667500000|2020-05-28 12:05:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|0
1590668100000|2020-05-28 12:15:00|320.2|319.6|320.2|319.6|320.3|319.7|320.2|319.6|2
1590668400000|2020-05-28 12:20:00|319.9|319.3|320|319.4|320|319.4|319.8|319.2|2
1590668700000|2020-05-28 12:25:00|319.9|319.3|319.8|319.2|319.9|319.3|319.8|319.2|0
1590669000000|2020-05-28 12:30:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|0
1590669600000|2020-05-28 12:40:00|320.1|319.5|320.1|319.5|320.1|319.5|320.1|319.5|0
1590672600000|2020-05-28 13:30:00|319.3|318.7|319.2|318.6|319.8|319.2|319.2|318.6|6
1590672900000|2020-05-28 13:35:00|319.3|318.7|319.8|319.2|319.9|319.3|319.3|318.7|6
1590673200000|2020-05-28 13:40:00|319.7|319.1|320.2|319.6|320.2|319.6|319.5|318.9|4
1590673500000|2020-05-28 13:45:00|320.1|319.5|319.9|319.3|320.1|319.5|319.8|319.2|3
1590673800000|2020-05-28 13:50:00|319.8|319.2|319.6|319|319.8|319.2|319.6|319|1
1590674100000|2020-05-28 13:55:00|319.3|318.7|318.1|317.5|319.3|318.7|318.1|317.5|7
1590674400000|2020-05-28 14:00:00|318.7|318.1|318.5|317.9|319.2|318.6|318.3|317.7|7
1590674700000|2020-05-28 14:05:00|318.3|317.7|318.3|317.7|318.7|318.1|318.2|317.6|1
1590675000000|2020-05-28 14:10:00|318.5|317.9|318.7|318.1|318.7|318.1|317.9|317.3|8
1590675300000|2020-05-28 14:15:00|318.8|318.2|318.5|317.9|318.8|318.2|318.5|317.9|1
1590675600000|2020-05-28 14:20:00|318.1|317.5|318.5|317.9|318.6|318|317.8|317.2|3
1590675900000|2020-05-28 14:25:00|318.6|318|318.8|318.2|319.1|318.5|318.6|318|2
1590676200000|2020-05-28 14:30:00|318.7|318.1|318.4|317.8|318.9|318.3|317.7|317.1|23
1590676500000|2020-05-28 14:35:00|318.3|317.7|318.2|317.6|318.4|317.8|317.8|317.2|4
1590676800000|2020-05-28 14:40:00|318|317.4|318|317.4|318.2|317.6|317.9|317.3|6
1590677100000|2020-05-28 14:45:00|318.2|317.6|318.3|317.7|318.3|317.7|317.6|317|19
1590677400000|2020-05-28 14:50:00|318.6|318|317.9|317.3|319.2|318.6|317.9|317.3|7
1590677700000|2020-05-28 14:55:00|318|317.4|318.6|318|318.6|318|318|317.4|2
1590678000000|2020-05-28 15:00:00|318.7|318.1|318.2|317.6|318.9|318.3|318.2|317.6|3
1590678300000|2020-05-28 15:05:00|318.1|317.5|318.2|317.6|318.3|317.7|318.1|317.5|2
1590678600000|2020-05-28 15:10:00|318.3|317.7|318.3|317.7|318.4|317.8|318.3|317.7|0
1590678900000|2020-05-28 15:15:00|318.7|318.1|318.5|317.9|318.7|318.1|318.3|317.7|4
1590679500000|2020-05-28 15:25:00|318.7|318.1|318.8|318.2|318.8|318.2|318.7|318.1|1
1590680100000|2020-05-28 15:35:00|318.9|318.3|319.3|318.7|319.4|318.8|318.9|318.3|5
1590680400000|2020-05-28 15:40:00|319.4|318.8|319.3|318.7|319.4|318.8|319.2|318.6|4
1590680700000|2020-05-28 15:45:00|319.5|318.9|319.5|318.9|319.7|319.1|319.5|318.9|1
1590681300000|2020-05-28 15:55:00|319.2|318.6|319.8|319.2|319.8|319.2|319.2|318.6|6
1590681600000|2020-05-28 16:00:00|319.6|319|319.6|319|319.6|319|319.6|319|0
1590681900000|2020-05-28 16:05:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|1
1590682200000|2020-05-28 16:10:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|0
1590682500000|2020-05-28 16:15:00|319.4|318.8|319.4|318.8|319.7|319.1|319.4|318.8|4
1590682800000|2020-05-28 16:20:00|||||||||4
1590683400000|2020-05-28 16:30:00|||||||||1
1590683700000|2020-05-28 16:35:00|319.5|318.9|319.6|319|319.6|319|319.5|318.9|0
1590684300000|2020-05-28 16:45:00|319.7|319.1|320|319.4|320|319.4|319.7|319.1|2
1590684900000|2020-05-28 16:55:00|319.9|319.3|319.4|318.8|320|319.4|319.4|318.8|2
1590685200000|2020-05-28 17:00:00|319.3|318.7|319.7|319.1|319.8|319.2|319.3|318.7|3
1590685800000|2020-05-28 17:10:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|4
1590686400000|2020-05-28 17:20:00|319.4|318.8|319.7|319.1|319.7|319.1|319.4|318.8|2
1590687000000|2020-05-28 17:30:00|319.6|319|319.6|319|319.6|319|319.6|319|0
1590687300000|2020-05-28 17:35:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|1
1590687600000|2020-05-28 17:40:00|319.6|319|319.6|319|319.6|319|319.6|319|0
1590687900000|2020-05-28 17:45:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|2
1590688800000|2020-05-28 18:00:00|319.5|318.9|319.5|318.9|319.6|319|319.5|318.9|7
1590689100000|2020-05-28 18:05:00|319.4|318.8|319.4|318.8|319.5|318.9|319.4|318.8|0
1590689400000|2020-05-28 18:10:00|319.5|318.9|319|318.4|319.7|319.1|319|318.4|114
1590689700000|2020-05-28 18:15:00|318.9|318.3|319.3|318.7|319.3|318.7|318.9|318.3|2
1590710400000|2020-05-29 00:00:00|319.2|318.6|319.3|318.7|319.5|318.9|319.2|318.6|0
1590710700000|2020-05-29 00:05:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|0
1590711000000|2020-05-29 00:10:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|1
1590711600000|2020-05-29 00:20:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|1
1590711900000|2020-05-29 00:25:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|1
1590712200000|2020-05-29 00:30:00|||||||||1
1590713100000|2020-05-29 00:45:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|0
1590713400000|2020-05-29 00:50:00|||||||||3
1590714600000|2020-05-29 01:10:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|0
1590717900000|2020-05-29 02:05:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|0
1590718200000|2020-05-29 02:10:00|318.8|318.2|318.9|318.3|318.9|318.3|318.8|318.2|0
1590718800000|2020-05-29 02:20:00|319.2|318.6|318.9|318.3|319.2|318.6|318.7|318.1|2
1590720300000|2020-05-29 02:45:00|319.1|318.5|318.9|318.3|319.1|318.5|318.9|318.3|0
1590720900000|2020-05-29 02:55:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1590726300000|2020-05-29 04:25:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|0
1590726900000|2020-05-29 04:35:00|318|317.4|318.6|318|318.6|318|318|317.4|1
1590728100000|2020-05-29 04:55:00|318.9|318.3|318.8|318.2|318.9|318.3|318.8|318.2|2
1590728700000|2020-05-29 05:05:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|1
1590731100000|2020-05-29 05:45:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1590732000000|2020-05-29 06:00:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|0
1590732300000|2020-05-29 06:05:00|319|318.4|318.9|318.3|319|318.4|318.9|318.3|0
1590735000000|2020-05-29 06:50:00|||||||||1
1590735300000|2020-05-29 06:55:00|||||||||5
1590735600000|2020-05-29 07:00:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|3
1590736500000|2020-05-29 07:15:00|318.6|318|318.6|318|318.6|318|318.6|318|0
1590740100000|2020-05-29 08:15:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|3
1590744600000|2020-05-29 09:30:00|318.8|318.2|318.8|318.2|318.8|318.2|318.8|318.2|0
1590746100000|2020-05-29 09:55:00|318.5|317.9|318.7|318.1|318.8|318.2|318.5|317.9|1
1590746400000|2020-05-29 10:00:00|318.5|317.9|318.2|317.6|318.5|317.9|318.2|317.6|1
1590746700000|2020-05-29 10:05:00|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|0
1590747000000|2020-05-29 10:10:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|1
1590747900000|2020-05-29 10:25:00|318.3|317.7|318.3|317.7|318.3|317.7|318.3|317.7|0
1590753600000|2020-05-29 12:00:00|318.6|318|318.3|317.7|318.6|318|318.3|317.7|1
1590754200000|2020-05-29 12:10:00|318.2|317.6|318.4|317.8|318.4|317.8|318.2|317.6|2
1590759000000|2020-05-29 13:30:00|318.5|317.9|318.4|317.8|318.7|318.1|318.4|317.8|6
1590759300000|2020-05-29 13:35:00|318.3|317.7|318.8|318.2|318.8|318.2|318.3|317.7|5
1590759600000|2020-05-29 13:40:00|318.9|318.3|318.9|318.3|318.9|318.3|318.4|317.8|4
1590759900000|2020-05-29 13:45:00|318.8|318.2|318.5|317.9|318.8|318.2|318.5|317.9|6
1590760200000|2020-05-29 13:50:00|318.4|317.8|318.5|317.9|318.5|317.9|318|317.4|2
1590760500000|2020-05-29 13:55:00|318.3|317.7|317.7|317.1|318.3|317.7|317.5|316.9|13
1590760800000|2020-05-29 14:00:00|317.6|317|316.4|315.8|317.6|317|316.4|315.8|20
1590761100000|2020-05-29 14:05:00|316.5|315.9|316.2|315.6|316.5|315.9|315.8|315.2|18
1590761400000|2020-05-29 14:10:00|316.1|315.5|314.8|314.2|316.1|315.5|314|313.4|82
1590761700000|2020-05-29 14:15:00|315|314.4|315.1|314.5|315.1|314.5|314.7|314.1|9
1590762000000|2020-05-29 14:20:00|314.9|314.3|315.6|315|315.6|315|314.6|314|11
1590762300000|2020-05-29 14:25:00|315.7|315.1|314.9|314.3|315.9|315.3|314.8|314.2|10
1590762600000|2020-05-29 14:30:00|314.8|314.2|315.2|314.6|315.4|314.8|314.8|314.2|7
1590762900000|2020-05-29 14:35:00|315.3|314.7|315.3|314.7|315.4|314.8|315.3|314.7|5
1590763200000|2020-05-29 14:40:00|315|314.4|314.9|314.3|315|314.4|314.9|314.3|1
1590763500000|2020-05-29 14:45:00|314.7|314.1|314.7|314.1|314.7|314.1|314.7|314.1|4
1590763800000|2020-05-29 14:50:00|314.5|313.9|314.7|314.1|315|314.4|314.5|313.9|6
1590764100000|2020-05-29 14:55:00|314.8|314.2|315|314.4|315|314.4|314.7|314.1|3
1590764400000|2020-05-29 15:00:00|315.1|314.5|314.7|314.1|315.1|314.5|314.7|314.1|4
1590764700000|2020-05-29 15:05:00|314.9|314.3|315|314.4|315|314.4|314.1|313.5|26
1590765000000|2020-05-29 15:10:00|315.1|314.5|315.2|314.6|315.2|314.6|315.1|314.5|1
1590765300000|2020-05-29 15:15:00|315.1|314.5|315|314.4|315.3|314.7|315|314.4|5
1590765600000|2020-05-29 15:20:00|314.9|314.3|314.5|313.9|315|314.4|314.5|313.9|3
1590765900000|2020-05-29 15:25:00|314.1|313.5|314.7|314.1|314.8|314.2|314.1|313.5|13
1590766200000|2020-05-29 15:30:00|314.8|314.2|314.4|313.8|315|314.4|314.4|313.8|3
1590766500000|2020-05-29 15:35:00|314.3|313.7|314.3|313.7|314.5|313.9|314.1|313.5|8
1590766800000|2020-05-29 15:40:00|314.4|313.8|314.6|314|314.7|314.1|314.3|313.7|5
1590767100000|2020-05-29 15:45:00|314.7|314.1|314.7|314.1|314.8|314.2|314.7|314.1|2
1590767400000|2020-05-29 15:50:00|314.6|314|314.5|313.9|314.9|314.3|314.5|313.9|10
1590767700000|2020-05-29 15:55:00|314.6|314|314.3|313.7|314.6|314|314|313.4|4
1590768300000|2020-05-29 16:05:00|314.4|313.8|314.6|314|314.9|314.3|314.4|313.8|9
1590768900000|2020-05-29 16:15:00|314.5|313.9|314.6|314|314.7|314.1|314.2|313.6|4
1590769200000|2020-05-29 16:20:00|314.7|314.1|314.4|313.8|314.7|314.1|314.4|313.8|0
1590769500000|2020-05-29 16:25:00|314.5|313.9|314.5|313.9|314.5|313.9|314.5|313.9|1
1590769800000|2020-05-29 16:30:00|314.6|314|314.7|314.1|314.8|314.2|314.5|313.9|3
1590770100000|2020-05-29 16:35:00|314.8|314.2|315|314.4|315|314.4|314.8|314.2|9
1590770400000|2020-05-29 16:40:00|315.1|314.5|315.4|314.8|315.7|315.1|315.1|314.5|1
1590770700000|2020-05-29 16:45:00|315.6|315|315.4|314.8|315.6|315|315.4|314.8|1
1590771000000|2020-05-29 16:50:00|315|314.4|315.1|314.5|315.3|314.7|315|314.4|4
1590771300000|2020-05-29 16:55:00|315|314.4|315|314.4|315|314.4|315|314.4|3
1590772200000|2020-05-29 17:10:00|314.6|314|314.6|314|314.6|314|314.6|314|1
1590772800000|2020-05-29 17:20:00|314.5|313.9|314.6|314|314.6|314|314.4|313.8|3
1590773100000|2020-05-29 17:25:00|314.5|313.9|314.5|313.9|314.5|313.9|314.5|313.9|1
1590773400000|2020-05-29 17:30:00|314.6|314|314.5|313.9|314.6|314|314.5|313.9|0
1590773700000|2020-05-29 17:35:00|314.6|314|314.6|314|314.6|314|314.6|314|4
1590774000000|2020-05-29 17:40:00|314.5|313.9|314.5|313.9|314.5|313.9|314.5|313.9|0
1590774300000|2020-05-29 17:45:00|314.4|313.8|314.5|313.9|314.5|313.9|314.2|313.6|2
1590774600000|2020-05-29 17:50:00|314.6|314|314.6|314|314.7|314.1|314.5|313.9|7
1590774900000|2020-05-29 17:55:00|314.5|313.9|314.2|313.6|314.5|313.9|314.1|313.5|9
1590775200000|2020-05-29 18:00:00|314.1|313.5|314.1|313.5|314.1|313.5|314.1|313.5|2
1590775500000|2020-05-29 18:05:00|314.2|313.6|314.4|313.8|314.4|313.8|314.2|313.6|5
1590775800000|2020-05-29 18:10:00|314.5|313.9|314.4|313.8|314.8|314.2|314.3|313.7|86
1590776100000|2020-05-29 18:15:00|314.5|313.9|315.4|314.8|316.2|315.6|314.5|313.9|15
1590969600000|2020-06-01 00:00:00|313.7|313.1|313.7|313.1|313.7|313.1|313.7|313.1|1
1590969900000|2020-06-01 00:05:00|313.8|313.2|314.2|313.6|314.2|313.6|313.7|313.1|3
1590970200000|2020-06-01 00:10:00|314|313.4|314.2|313.6|314.2|313.6|314|313.4|0
1590970500000|2020-06-01 00:15:00|314.4|313.8|314.5|313.9|314.9|314.3|314.4|313.8|5
1590970800000|2020-06-01 00:20:00|314.7|314.1|314.8|314.2|314.9|314.3|314.7|314.1|7
1590971100000|2020-06-01 00:25:00|314.7|314.1|314.7|314.1|314.7|314.1|314.7|314.1|0
1590971400000|2020-06-01 00:30:00|314.8|314.2|314.8|314.2|314.9|314.3|314.8|314.2|0
1590972000000|2020-06-01 00:40:00|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|0
1590972300000|2020-06-01 00:45:00|314.8|314.2|314.9|314.3|314.9|314.3|314.8|314.2|0
1590972600000|2020-06-01 00:50:00|||||||||3
1590972900000|2020-06-01 00:55:00|315|314.4|314.8|314.2|315|314.4|314.8|314.2|1
1590973200000|2020-06-01 01:00:00|314.6|314|314.5|313.9|314.8|314.2|314.5|313.9|1
1590973800000|2020-06-01 01:10:00|314.4|313.8|314.5|313.9|314.5|313.9|314.4|313.8|2
1590974400000|2020-06-01 01:20:00|314.4|313.8|314.4|313.8|314.4|313.8|314.4|313.8|0
1590976200000|2020-06-01 01:50:00|314.3|313.7|314.2|313.6|314.3|313.7|314.2|313.6|0
1590978300000|2020-06-01 02:25:00|314.6|314|315|314.4|315|314.4|314.6|314|3
1590978600000|2020-06-01 02:30:00|314.6|314|314.4|313.8|314.6|314|314.4|313.8|0
1590978900000|2020-06-01 02:35:00|314.3|313.7|314.3|313.7|314.3|313.7|314.3|313.7|0
1590979200000|2020-06-01 02:40:00|314|313.4|314|313.4|314|313.4|314|313.4|0
1590979500000|2020-06-01 02:45:00|314.3|313.7|314.2|313.6|314.3|313.7|314.2|313.6|6
1590980700000|2020-06-01 03:05:00|314|313.4|314|313.4|314|313.4|314|313.4|1
1590981000000|2020-06-01 03:10:00|313.9|313.3|313.9|313.3|313.9|313.3|313.9|313.3|0
1590982500000|2020-06-01 03:35:00|313.8|313.2|313.8|313.2|313.8|313.2|313.8|313.2|0
1590983400000|2020-06-01 03:50:00|313.7|313.1|313.8|313.2|313.8|313.2|313|312.4|3
1590983700000|2020-06-01 03:55:00|312.7|312.1|313.3|312.7|313.3|312.7|312.7|312.1|8
1590985500000|2020-06-01 04:25:00|313.2|312.6|313.2|312.6|313.2|312.6|313.2|312.6|0
1590985800000|2020-06-01 04:30:00|313|312.4|313|312.4|313.1|312.5|312.9|312.3|0
1590987000000|2020-06-01 04:50:00|||||||||4
1590987300000|2020-06-01 04:55:00|312.6|312|312.6|312|312.6|312|312.6|312|1
1590987600000|2020-06-01 05:00:00|313.1|312.5|313|312.4|313.1|312.5|313|312.4|1
1590987900000|2020-06-01 05:05:00|313.1|312.5|313.1|312.5|313.1|312.5|313.1|312.5|0
1590989100000|2020-06-01 05:25:00|313|312.4|313|312.4|313|312.4|313|312.4|1
1590991800000|2020-06-01 06:10:00|313.4|312.8|313.1|312.5|313.4|312.8|313.1|312.5|3
1590993300000|2020-06-01 06:35:00|313.2|312.6|313.2|312.6|313.2|312.6|313.2|312.6|0
1590993600000|2020-06-01 06:40:00|313.1|312.5|313.1|312.5|313.1|312.5|313.1|312.5|0
1590993900000|2020-06-01 06:45:00|313|312.4|313|312.4|313|312.4|313|312.4|1
1590994200000|2020-06-01 06:50:00|312.9|312.3|312.9|312.3|312.9|312.3|312.9|312.3|0
1590996300000|2020-06-01 07:25:00|312.7|312.1|312.8|312.2|312.8|312.2|312.7|312.1|0
1590997800000|2020-06-01 07:50:00|312.9|312.3|314|313.4|314|313.4|312.9|312.3|5
1590998400000|2020-06-01 08:00:00|313.9|313.3|313.9|313.3|313.9|313.3|313.9|313.3|0
1590999300000|2020-06-01 08:15:00|313.8|313.2|313.8|313.2|313.8|313.2|313.8|313.2|0
1590999900000|2020-06-01 08:25:00|313.7|313.1|313.5|312.9|313.7|313.1|313.5|312.9|0
1591000500000|2020-06-01 08:35:00|313.7|313.1|313.8|313.2|313.8|313.2|313.7|313.1|1
1591000800000|2020-06-01 08:40:00|313.9|313.3|314|313.4|314|313.4|313.9|313.3|3
1591002600000|2020-06-01 09:10:00|313.9|313.3|313.9|313.3|313.9|313.3|313.9|313.3|0
1591004700000|2020-06-01 09:45:00|314|313.4|314|313.4|314|313.4|314|313.4|0
1591005300000|2020-06-01 09:55:00|314.1|313.5|314|313.4|314.2|313.6|314|313.4|0
1591007100000|2020-06-01 10:25:00|||||||||1
1591007700000|2020-06-01 10:35:00|313.9|313.3|313.9|313.3|313.9|313.3|313.9|313.3|0
1591010700000|2020-06-01 11:25:00|313.8|313.2|313.8|313.2|313.8|313.2|313.8|313.2|0
1591011600000|2020-06-01 11:40:00|313.9|313.3|313.8|313.2|313.9|313.3|313.6|313|2
1591012200000|2020-06-01 11:50:00|313.6|313|313.8|313.2|313.9|313.3|313.2|312.6|9
1591012800000|2020-06-01 12:00:00|313.7|313.1|313.5|312.9|313.7|313.1|313.2|312.6|1
1591013100000|2020-06-01 12:05:00|313.2|312.6|313.2|312.6|313.2|312.6|313.2|312.6|10
1591013400000|2020-06-01 12:10:00|312.9|312.3|313.1|312.5|313.2|312.6|312.7|312.1|1
1591013700000|2020-06-01 12:15:00|313.2|312.6|313.2|312.6|313.2|312.6|313.2|312.6|0
1591014300000|2020-06-01 12:25:00|313.1|312.5|312.7|312.1|313.1|312.5|312.7|312.1|1
1591014900000|2020-06-01 12:35:00|312.6|312|312.6|312|312.6|312|311.7|311.1|6
1591015200000|2020-06-01 12:40:00|313|312.4|312.8|312.2|313.1|312.5|312.8|312.2|1
1591018200000|2020-06-01 13:30:00|313.2|312.6|312.9|312.3|313.8|313.2|312.8|312.2|15
1591018500000|2020-06-01 13:35:00|312.8|312.2|313.1|312.5|313.3|312.7|312.8|312.2|4
1591018800000|2020-06-01 13:40:00|313.3|312.7|313|312.4|313.3|312.7|313|312.4|7
1591019100000|2020-06-01 13:45:00|312.9|312.3|312.9|312.3|312.9|312.3|312.9|312.3|1
1591019400000|2020-06-01 13:50:00|312.8|312.2|312.5|311.9|312.8|312.2|312.5|311.9|3
1591019700000|2020-06-01 13:55:00|312.7|312.1|313|312.4|313|312.4|312.5|311.9|3
1591020000000|2020-06-01 14:00:00|313.1|312.5|313.4|312.8|313.5|312.9|313|312.4|4
1591020300000|2020-06-01 14:05:00|313.5|312.9|314|313.4|314.3|313.7|313.3|312.7|19
1591020600000|2020-06-01 14:10:00|314.3|313.7|314.4|313.8|314.5|313.9|314.1|313.5|8
1591020900000|2020-06-01 14:15:00|314.3|313.7|314.5|313.9|314.6|314|314.3|313.7|1
1591021200000|2020-06-01 14:20:00|314.3|313.7|314.4|313.8|314.5|313.9|314.2|313.6|7
1591021800000|2020-06-01 14:30:00|314.5|313.9|314.1|313.5|314.5|313.9|314.1|313.5|7
1591022100000|2020-06-01 14:35:00|314.2|313.6|315.1|314.5|315.1|314.5|314.2|313.6|16
1591022400000|2020-06-01 14:40:00|315.6|315|316.9|316.3|317|316.4|315.3|314.7|31
1591022700000|2020-06-01 14:45:00|316.6|316|315.9|315.3|316.6|316|315.8|315.2|7
1591023000000|2020-06-01 14:50:00|316|315.4|317.9|317.3|317.9|317.3|316|315.4|39
1591023300000|2020-06-01 14:55:00|318.1|317.5|318.7|318.1|319.6|319|318.1|317.5|31
1591023600000|2020-06-01 15:00:00|318.9|318.3|319.8|319.2|320|319.4|318.9|318.3|26
1591023900000|2020-06-01 15:05:00|319.6|319|318.7|318.1|319.6|319|318.5|317.9|5
1591024200000|2020-06-01 15:10:00|318.4|317.8|318.2|317.6|318.4|317.8|316.5|315.9|24
1591024500000|2020-06-01 15:15:00|317.3|316.7|317.9|317.3|318.7|318.1|317.3|316.7|2
1591024800000|2020-06-01 15:20:00|317.7|317.1|317.9|317.3|318.2|317.6|317.6|317|4
1591025100000|2020-06-01 15:25:00|317.5|316.9|318.1|317.5|318.1|317.5|317.5|316.9|0
1591025400000|2020-06-01 15:30:00|318.5|317.9|318.5|317.9|318.7|318.1|318.5|317.9|1
1591025700000|2020-06-01 15:35:00|318.3|317.7|317.7|317.1|318.3|317.7|317.6|317|10
1591026000000|2020-06-01 15:40:00|317.6|317|317.2|316.6|317.6|317|317.2|316.6|0
1591026300000|2020-06-01 15:45:00|317.1|316.5|317.4|316.8|317.5|316.9|317.1|316.5|1
1591026600000|2020-06-01 15:50:00|317.5|316.9|317.1|316.5|318|317.4|317.1|316.5|4
1591026900000|2020-06-01 15:55:00|317.2|316.6|317.6|317|318.5|317.9|317.1|316.5|15
1591027200000|2020-06-01 16:00:00|317.7|317.1|318.1|317.5|318.1|317.5|317.1|316.5|3
1591027500000|2020-06-01 16:05:00|317.8|317.2|318.1|317.5|318.1|317.5|317.8|317.2|1
1591027800000|2020-06-01 16:10:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1591028100000|2020-06-01 16:15:00|318|317.4|317.6|317|318|317.4|317.5|316.9|1
1591028400000|2020-06-01 16:20:00|317.2|316.6|317.2|316.6|317.8|317.2|317.2|316.6|4
1591029300000|2020-06-01 16:35:00|317.3|316.7|317.3|316.7|317.3|316.7|317.3|316.7|0
1591029600000|2020-06-01 16:40:00|317.2|316.6|316.6|316|317.2|316.6|316.4|315.8|4
1591029900000|2020-06-01 16:45:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|0
1591030200000|2020-06-01 16:50:00|316.6|316|316.6|316|316.6|316|316.6|316|1
1591030500000|2020-06-01 16:55:00|316.7|316.1|316.6|316|316.9|316.3|316.6|316|3
1591031100000|2020-06-01 17:05:00|317.1|316.5|317.2|316.6|317.2|316.6|317.1|316.5|1
1591031400000|2020-06-01 17:10:00|316.8|316.2|316.7|316.1|316.8|316.2|316.7|316.1|1
1591031700000|2020-06-01 17:15:00|316.8|316.2|316.7|316.1|316.8|316.2|316.7|316.1|0
1591032000000|2020-06-01 17:20:00|316.8|316.2|316.8|316.2|316.8|316.2|316.8|316.2|1
1591032300000|2020-06-01 17:25:00|317|316.4|317|316.4|317|316.4|317|316.4|1
1591032900000|2020-06-01 17:35:00|317.4|316.8|317.5|316.9|317.5|316.9|317|316.4|3
1591033200000|2020-06-01 17:40:00|317.6|317|317.9|317.3|317.9|317.3|317.6|317|0
1591033800000|2020-06-01 17:50:00|318.3|317.7|318.8|318.2|318.8|318.2|318.1|317.5|6
1591034100000|2020-06-01 17:55:00|319.1|318.5|319.9|319.3|320.5|319.9|319|318.4|32
1591034400000|2020-06-01 18:00:00|319.8|319.2|319.8|319.2|319.8|319.2|319.5|318.9|2
1591034700000|2020-06-01 18:05:00|319.4|318.8|319.7|319.1|319.7|319.1|319.3|318.7|2
1591035000000|2020-06-01 18:10:00|319.5|318.9|320|319.4|321.3|320.7|318.3|317.7|96
1591035300000|2020-06-01 18:15:00|320.1|319.5|320|319.4|320.3|319.7|318.3|317.7|4
1591056000000|2020-06-02 00:00:00|318.2|317.6|318.6|318|318.8|318.2|318|317.4|1
1591056300000|2020-06-02 00:05:00|318.3|317.7|320|319.4|320|319.4|318.3|317.7|2
1591056600000|2020-06-02 00:10:00|320.1|319.5|319.5|318.9|320.1|319.5|319.5|318.9|1
1591056900000|2020-06-02 00:15:00|319.6|319|319.6|319|319.6|319|319.6|319|0
1591057200000|2020-06-02 00:20:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|1
1591057500000|2020-06-02 00:25:00|319.3|318.7|319.3|318.7|319.3|318.7|319.2|318.6|1
1591057800000|2020-06-02 00:30:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1591058100000|2020-06-02 00:35:00|319.3|318.7|319.4|318.8|319.5|318.9|319.3|318.7|1
1591058400000|2020-06-02 00:40:00|319.6|319|319.6|319|319.6|319|319.6|319|0
1591058700000|2020-06-02 00:45:00|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|0
1591059000000|2020-06-02 00:50:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|0
1591059600000|2020-06-02 01:00:00|319.8|319.2|320.1|319.5|320.1|319.5|319.8|319.2|6
1591060200000|2020-06-02 01:10:00|320.3|319.7|320.2|319.6|320.3|319.7|320.2|319.6|0
1591060500000|2020-06-02 01:15:00|320.1|319.5|320.1|319.5|320.1|319.5|320.1|319.5|0
1591060800000|2020-06-02 01:20:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|0
1591061100000|2020-06-02 01:25:00|320.3|319.7|320.3|319.7|320.3|319.7|320.3|319.7|0
1591061700000|2020-06-02 01:35:00|320.2|319.6|320|319.4|320.2|319.6|320|319.4|0
1591062600000|2020-06-02 01:50:00|319.9|319.3|320|319.4|320|319.4|319.9|319.3|0
1591062900000|2020-06-02 01:55:00|319.9|319.3|319.7|319.1|319.9|319.3|319.7|319.1|0
1591063200000|2020-06-02 02:00:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1591065300000|2020-06-02 02:35:00|319.2|318.6|318.9|318.3|319.2|318.6|318.9|318.3|3
1591066200000|2020-06-02 02:50:00|318.8|318.2|318.8|318.2|318.8|318.2|318.8|318.2|0
1591066800000|2020-06-02 03:00:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|0
1591068000000|2020-06-02 03:20:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|0
1591070700000|2020-06-02 04:05:00|319.3|318.7|319|318.4|319.3|318.7|319|318.4|1
1591072500000|2020-06-02 04:35:00|318.5|317.9|318.2|317.6|318.5|317.9|318.2|317.6|1
1591072800000|2020-06-02 04:40:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|0
1591073400000|2020-06-02 04:50:00|||||||||1
1591073700000|2020-06-02 04:55:00|318.6|318|318.6|318|318.6|318|318.6|318|0
1591074000000|2020-06-02 05:00:00|318.3|317.7|318.6|318|318.6|318|318.3|317.7|1
1591074600000|2020-06-02 05:10:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|0
1591075800000|2020-06-02 05:30:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|0
1591076100000|2020-06-02 05:35:00|318.5|317.9|318.6|318|318.6|318|318.1|317.5|1
1591077000000|2020-06-02 05:50:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|0
1591077300000|2020-06-02 05:55:00|318.3|317.7|317.6|317|318.3|317.7|317.6|317|2
1591077600000|2020-06-02 06:00:00|317.7|317.1|317.9|317.3|317.9|317.3|317.7|317.1|0
1591079400000|2020-06-02 06:30:00|318|317.4|318|317.4|318|317.4|317.9|317.3|1
1591080000000|2020-06-02 06:40:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|1
1591080600000|2020-06-02 06:50:00|318|317.4|318|317.4|318|317.4|318|317.4|1
1591080900000|2020-06-02 06:55:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1591083000000|2020-06-02 07:30:00|317.9|317.3|317.7|317.1|317.9|317.3|317.7|317.1|3
1591083600000|2020-06-02 07:40:00|317.8|317.2|317.9|317.3|317.9|317.3|317.8|317.2|0
1591085100000|2020-06-02 08:05:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1591086000000|2020-06-02 08:20:00|318|317.4|318|317.4|318|317.4|318|317.4|1
1591087200000|2020-06-02 08:40:00|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|0
1591087500000|2020-06-02 08:45:00|318.3|317.7|318.3|317.7|318.3|317.7|318.3|317.7|0
1591090500000|2020-06-02 09:35:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|1
1591091400000|2020-06-02 09:50:00|318.3|317.7|318.3|317.7|318.3|317.7|318.3|317.7|0
1591092000000|2020-06-02 10:00:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|2
1591092600000|2020-06-02 10:10:00|318.4|317.8|318.8|318.2|318.8|318.2|318.4|317.8|6
1591092900000|2020-06-02 10:15:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|0
1591095000000|2020-06-02 10:50:00|318.1|317.5|317.7|317.1|318.1|317.5|317.5|316.9|0
1591095300000|2020-06-02 10:55:00|318.3|317.7|318.3|317.7|318.3|317.7|318.3|317.7|0
1591095600000|2020-06-02 11:00:00|318.8|318.2|318.8|318.2|318.8|318.2|318.8|318.2|0
1591097100000|2020-06-02 11:25:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|0
1591097700000|2020-06-02 11:35:00|318|317.4|318.7|318.1|318.7|318.1|317.8|317.2|1
1591098000000|2020-06-02 11:40:00|||||||||1
1591098300000|2020-06-02 11:45:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|0
1591099800000|2020-06-02 12:10:00|318.8|318.2|318.7|318.1|318.8|318.2|318.7|318.1|0
1591101600000|2020-06-02 12:40:00|318.6|318|318.6|318|318.6|318|318.6|318|0
1591104600000|2020-06-02 13:30:00|318.4|317.8|318.3|317.7|318.6|318|318.2|317.6|8
1591104900000|2020-06-02 13:35:00|318.2|317.6|318.1|317.5|318.2|317.6|318.1|317.5|2
1591105200000|2020-06-02 13:40:00|318.2|317.6|318.8|318.2|318.8|318.2|318.1|317.5|5
1591105500000|2020-06-02 13:45:00|318.7|318.1|317.9|317.3|318.7|318.1|317.8|317.2|3
1591105800000|2020-06-02 13:50:00|318|317.4|317.8|317.2|318|317.4|317.8|317.2|0
1591106100000|2020-06-02 13:55:00|318|317.4|318.2|317.6|318.6|318|318|317.4|3
1591106400000|2020-06-02 14:00:00|318.5|317.9|318.2|317.6|318.7|318.1|318.2|317.6|2
1591106700000|2020-06-02 14:05:00|318|317.4|318.6|318|318.6|318|318|317.4|0
1591107300000|2020-06-02 14:15:00|318.3|317.7|318.7|318.1|318.7|318.1|318.3|317.7|3
1591107600000|2020-06-02 14:20:00|318.8|318.2|318.8|318.2|318.8|318.2|318.8|318.2|0
1591107900000|2020-06-02 14:25:00|318.9|318.3|318.6|318|318.9|318.3|318.6|318|2
1591108200000|2020-06-02 14:30:00|318.5|317.9|318.6|318|318.6|318|318.3|317.7|4
1591108500000|2020-06-02 14:35:00|318.4|317.8|318.3|317.7|318.5|317.9|318.3|317.7|6
1591108800000|2020-06-02 14:40:00|318.2|317.6|318.1|317.5|318.2|317.6|317.4|316.8|15
1591109100000|2020-06-02 14:45:00|318|317.4|317.7|317.1|318.2|317.6|317.7|317.1|1
1591109400000|2020-06-02 14:50:00|318|317.4|318|317.4|318.2|317.6|318|317.4|2
1591109700000|2020-06-02 14:55:00|318.4|317.8|317.7|317.1|318.4|317.8|317.7|317.1|3
1591110000000|2020-06-02 15:00:00|317.9|317.3|317.8|317.2|317.9|317.3|317.3|316.7|6
1591110300000|2020-06-02 15:05:00|317.6|317|317.7|317.1|317.7|317.1|317.6|317|1
1591110600000|2020-06-02 15:10:00|||||||||5
1591110900000|2020-06-02 15:15:00|317.6|317|317.6|317|317.6|317|317.6|317|0
1591111200000|2020-06-02 15:20:00|317.7|317.1|317.6|317|317.7|317.1|317.5|316.9|3
1591111800000|2020-06-02 15:30:00|317.5|316.9|316.7|316.1|317.6|317|316.6|316|18
1591112100000|2020-06-02 15:35:00|316.6|316|315.5|314.9|316.6|316|315.5|314.9|16
1591112400000|2020-06-02 15:40:00|315.6|315|315.7|315.1|316.1|315.5|315.3|314.7|8
1591112700000|2020-06-02 15:45:00|315.6|315|316|315.4|316|315.4|315.6|315|1
1591113000000|2020-06-02 15:50:00|316.3|315.7|316.6|316|317.2|316.6|316.3|315.7|7
1591113300000|2020-06-02 15:55:00|316.5|315.9|316.4|315.8|316.5|315.9|316.1|315.5|2
1591113600000|2020-06-02 16:00:00|316.5|315.9|316.4|315.8|316.5|315.9|316.4|315.8|0
1591113900000|2020-06-02 16:05:00|316.5|315.9|316.9|316.3|316.9|316.3|316.5|315.9|3
1591114200000|2020-06-02 16:10:00|316.8|316.2|316.6|316|316.8|316.2|316.4|315.8|3
1591114500000|2020-06-02 16:15:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|0
1591115100000|2020-06-02 16:25:00|316.6|316|316.6|316|316.8|316.2|316.6|316|4
1591115400000|2020-06-02 16:30:00|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|0
1591115700000|2020-06-02 16:35:00|316.6|316|316.8|316.2|316.8|316.2|316.6|316|0
1591116600000|2020-06-02 16:50:00|316.7|316.1|316.8|316.2|316.8|316.2|316.7|316.1|1
1591116900000|2020-06-02 16:55:00|316.7|316.1|316.7|316.1|316.7|316.1|316.7|316.1|1
1591117800000|2020-06-02 17:10:00|316.9|316.3|316.9|316.3|316.9|316.3|316.9|316.3|1
1591118100000|2020-06-02 17:15:00|||||||||2
1591118400000|2020-06-02 17:20:00|317|316.4|316.9|316.3|317|316.4|316.9|316.3|1
1591118700000|2020-06-02 17:25:00|317|316.4|317.2|316.6|317.6|317|316.8|316.2|9
1591119000000|2020-06-02 17:30:00|317.4|316.8|317.2|316.6|317.5|316.9|317|316.4|3
1591119300000|2020-06-02 17:35:00|317.1|316.5|317.2|316.6|317.2|316.6|317.1|316.5|1
1591119900000|2020-06-02 17:45:00|317.3|316.7|317.3|316.7|317.5|316.9|317.2|316.6|3
1591120200000|2020-06-02 17:50:00|317.4|316.8|317.6|317|317.6|317|317.4|316.8|17
1591120500000|2020-06-02 17:55:00|317.5|316.9|318.2|317.6|318.7|318.1|317.4|316.8|9
1591120800000|2020-06-02 18:00:00|318.1|317.5|318|317.4|318.2|317.6|318|317.4|0
1591121100000|2020-06-02 18:05:00|317.9|317.3|317.8|317.2|317.9|317.3|317.7|317.1|1
1591121400000|2020-06-02 18:10:00|317.7|317.1|317|316.4|317.8|317.2|316.9|316.3|7
1591121700000|2020-06-02 18:15:00|316.9|316.3|316.7|316.1|317.2|316.6|316.3|315.7|34
1591142400000|2020-06-03 00:00:00|316.8|316.2|317.1|316.5|317.1|316.5|316.7|316.1|2
1591142700000|2020-06-03 00:05:00|317|316.4|317.2|316.6|317.3|316.7|317|316.4|3
1591143000000|2020-06-03 00:10:00|317.3|316.7|317.4|316.8|317.6|317|317.3|316.7|2
1591143300000|2020-06-03 00:15:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1591143600000|2020-06-03 00:20:00|318|317.4|318|317.4|318.1|317.5|318|317.4|0
1591145100000|2020-06-03 00:45:00|318.8|318.2|319.4|318.8|321|320.4|318.8|318.2|10
1591145400000|2020-06-03 00:50:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|1
1591145700000|2020-06-03 00:55:00|319.6|319|319.4|318.8|319.6|319|319.4|318.8|0
1591146000000|2020-06-03 01:00:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1591147200000|2020-06-03 01:20:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|2
1591147500000|2020-06-03 01:25:00|320.2|319.6|320.4|319.8|320.4|319.8|320.1|319.5|3
1591147800000|2020-06-03 01:30:00|320.3|319.7|320.7|320.1|320.7|320.1|320.3|319.7|3
1591148400000|2020-06-03 01:40:00|320.4|319.8|320.3|319.7|320.4|319.8|320.3|319.7|1
1591148700000|2020-06-03 01:45:00|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|1
1591149300000|2020-06-03 01:55:00|320.2|319.6|319.9|319.3|320.2|319.6|319.9|319.3|5
1591149600000|2020-06-03 02:00:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1591150200000|2020-06-03 02:10:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|0
1591150500000|2020-06-03 02:15:00|319.8|319.2|319.6|319|320.2|319.6|319.5|318.9|0
1591150800000|2020-06-03 02:20:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|2
1591151100000|2020-06-03 02:25:00|319.2|318.6|319.4|318.8|319.9|319.3|319.1|318.5|3
1591152900000|2020-06-03 02:55:00|||||||||1
1591153500000|2020-06-03 03:05:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|0
1591153800000|2020-06-03 03:10:00|319.8|319.2|319.9|319.3|319.9|319.3|319.7|319.1|0
1591155000000|2020-06-03 03:30:00|320|319.4|319.5|318.9|320|319.4|319.5|318.9|3
1591155900000|2020-06-03 03:45:00|319.4|318.8|319.5|318.9|319.5|318.9|319.4|318.8|0
1591158600000|2020-06-03 04:30:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|0
1591164000000|2020-06-03 06:00:00|319.6|319|319.6|319|319.6|319|319.6|319|0
1591168200000|2020-06-03 07:10:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1591170600000|2020-06-03 07:50:00|319.4|318.8|319.7|319.1|319.7|319.1|319.4|318.8|0
1591172400000|2020-06-03 08:20:00|319.5|318.9|319.8|319.2|319.8|319.2|319.5|318.9|4
1591173000000|2020-06-03 08:30:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|0
1591175400000|2020-06-03 09:10:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1591176000000|2020-06-03 09:20:00|319.7|319.1|319.9|319.3|319.9|319.3|319.7|319.1|0
1591176300000|2020-06-03 09:25:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1591177800000|2020-06-03 09:50:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|1
1591179300000|2020-06-03 10:15:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|1
1591181100000|2020-06-03 10:45:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|0
1591182000000|2020-06-03 11:00:00|319.6|319|319.4|318.8|319.6|319|319.4|318.8|2
1591182300000|2020-06-03 11:05:00|319.3|318.7|319.4|318.8|319.5|318.9|319.3|318.7|1
1591183200000|2020-06-03 11:20:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|1
1591184100000|2020-06-03 11:35:00|318.5|317.9|318.6|318|318.6|318|318.5|317.9|1
1591184400000|2020-06-03 11:40:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|0
1591184700000|2020-06-03 11:45:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1591185000000|2020-06-03 11:50:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|0
1591186800000|2020-06-03 12:20:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1591187100000|2020-06-03 12:25:00|318.8|318.2|318.5|317.9|318.8|318.2|318.4|317.8|2
1591187400000|2020-06-03 12:30:00|318.6|318|318.5|317.9|318.8|318.2|318.5|317.9|0
1591191000000|2020-06-03 13:30:00|318.6|318|319.1|318.5|319.2|318.6|318.3|317.7|12
1591191300000|2020-06-03 13:35:00|319|318.4|318.1|317.5|319|318.4|317.4|316.8|13
1591191600000|2020-06-03 13:40:00|318.5|317.9|317.9|317.3|318.6|318|317.9|317.3|2
1591191900000|2020-06-03 13:45:00|317.8|317.2|318.1|317.5|318.1|317.5|317.7|317.1|1
1591192200000|2020-06-03 13:50:00|317.6|317|317.5|316.9|318|317.4|317.5|316.9|12
1591192500000|2020-06-03 13:55:00|317.3|316.7|317.8|317.2|318.3|317.7|317.3|316.7|5
1591192800000|2020-06-03 14:00:00|317.6|317|317.8|317.2|317.8|317.2|317.5|316.9|1
1591193100000|2020-06-03 14:05:00|317.7|317.1|318.2|317.6|318.2|317.6|310|309.4|2
1591193400000|2020-06-03 14:10:00|318.3|317.7|317|316.4|318.4|317.8|317|316.4|9
1591193700000|2020-06-03 14:15:00|317.8|317.2|317.4|316.8|318|317.4|317.2|316.6|22
1591194000000|2020-06-03 14:20:00|317.5|316.9|317.9|317.3|318.3|317.7|317.4|316.8|17
1591194300000|2020-06-03 14:25:00|318|317.4|317.7|317.1|318.4|317.8|317.7|317.1|4
1591194600000|2020-06-03 14:30:00|317.8|317.2|317.7|317.1|317.8|317.2|317.7|317.1|0
1591195200000|2020-06-03 14:40:00|317.6|317|317.5|316.9|317.6|317|317.5|316.9|1
1591195500000|2020-06-03 14:45:00|317.4|316.8|317.5|316.9|317.6|317|317.4|316.8|1
1591196400000|2020-06-03 15:00:00|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|0
1591197000000|2020-06-03 15:10:00|317.5|316.9|317.7|317.1|317.8|317.2|317.5|316.9|0
1591197300000|2020-06-03 15:15:00|317.8|317.2|318.7|318.1|318.7|318.1|317.8|317.2|9
1591197600000|2020-06-03 15:20:00|318.6|318|319.2|318.6|319.2|318.6|318.6|318|4
1591197900000|2020-06-03 15:25:00|319.3|318.7|319.4|318.8|319.9|319.3|319.3|318.7|10
1591198200000|2020-06-03 15:30:00|319.5|318.9|320.2|319.6|320.2|319.6|319.5|318.9|22
1591198500000|2020-06-03 15:35:00|320.1|319.5|320.1|319.5|320.2|319.6|320.1|319.5|2
1591198800000|2020-06-03 15:40:00|320|319.4|319.6|319|320.3|319.7|319.6|319|22
1591199100000|2020-06-03 15:45:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|6
1591199400000|2020-06-03 15:50:00|319.4|318.8|319.6|319|319.6|319|319.2|318.6|2
1591199700000|2020-06-03 15:55:00|319.7|319.1|319.3|318.7|319.7|319.1|319.3|318.7|7
1591200300000|2020-06-03 16:05:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|0
1591201800000|2020-06-03 16:30:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|0
1591202400000|2020-06-03 16:40:00|319.2|318.6|319.1|318.5|319.2|318.6|318.6|318|5
1591202700000|2020-06-03 16:45:00|318.9|318.3|318.9|318.3|319|318.4|318.9|318.3|1
1591203000000|2020-06-03 16:50:00|318.8|318.2|318.7|318.1|318.8|318.2|318.5|317.9|1
1591203900000|2020-06-03 17:05:00|318.6|318|318.6|318|318.6|318|318.6|318|0
1591204200000|2020-06-03 17:10:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|0
1591204500000|2020-06-03 17:15:00|318.5|317.9|317.9|317.3|318.5|317.9|317.9|317.3|4
1591204800000|2020-06-03 17:20:00|317.7|317.1|317.7|317.1|317.8|317.2|317.7|317.1|1
1591205100000|2020-06-03 17:25:00|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|9
1591205400000|2020-06-03 17:30:00|318.3|317.7|318.6|318|318.6|318|318.3|317.7|0
1591205700000|2020-06-03 17:35:00|318.5|317.9|318.3|317.7|318.5|317.9|318.3|317.7|2
1591206000000|2020-06-03 17:40:00|318.4|317.8|318.3|317.7|318.4|317.8|318.3|317.7|2
1591206300000|2020-06-03 17:45:00|318.6|318|318.4|317.8|318.6|318|318.4|317.8|2
1591206600000|2020-06-03 17:50:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|0
1591206900000|2020-06-03 17:55:00|318.3|317.7|318.3|317.7|318.3|317.7|318.3|317.7|2
1591207200000|2020-06-03 18:00:00|318.6|318|318.6|318|318.7|318.1|318.6|318|4
1591207500000|2020-06-03 18:05:00|318.4|317.8|318.3|317.7|318.5|317.9|318.2|317.6|9
1591207800000|2020-06-03 18:10:00|318.4|317.8|318.4|317.8|318.5|317.9|318|317.4|0
1591208100000|2020-06-03 18:15:00|318.5|317.9|317.8|317.2|318.6|318|317.5|316.9|15
1591142400000|2020-06-03 00:00:00|316.8|316.2|317.1|316.5|317.1|316.5|316.7|316.1|2
1591142700000|2020-06-03 00:05:00|317|316.4|317.2|316.6|317.3|316.7|317|316.4|3
1591143000000|2020-06-03 00:10:00|317.3|316.7|317.4|316.8|317.6|317|317.3|316.7|2
1591143300000|2020-06-03 00:15:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1591143600000|2020-06-03 00:20:00|318|317.4|318|317.4|318.1|317.5|318|317.4|0
1591145100000|2020-06-03 00:45:00|318.8|318.2|319.4|318.8|321|320.4|318.8|318.2|10
1591145400000|2020-06-03 00:50:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|1
1591145700000|2020-06-03 00:55:00|319.6|319|319.4|318.8|319.6|319|319.4|318.8|0
1591146000000|2020-06-03 01:00:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1591147200000|2020-06-03 01:20:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|2
1591147500000|2020-06-03 01:25:00|320.2|319.6|320.4|319.8|320.4|319.8|320.1|319.5|3
1591147800000|2020-06-03 01:30:00|320.3|319.7|320.7|320.1|320.7|320.1|320.3|319.7|3
1591148400000|2020-06-03 01:40:00|320.4|319.8|320.3|319.7|320.4|319.8|320.3|319.7|1
1591148700000|2020-06-03 01:45:00|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|1
1591149300000|2020-06-03 01:55:00|320.2|319.6|319.9|319.3|320.2|319.6|319.9|319.3|5
1591149600000|2020-06-03 02:00:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1591150200000|2020-06-03 02:10:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|0
1591150500000|2020-06-03 02:15:00|319.8|319.2|319.6|319|320.2|319.6|319.5|318.9|0
1591150800000|2020-06-03 02:20:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|2
1591151100000|2020-06-03 02:25:00|319.2|318.6|319.4|318.8|319.9|319.3|319.1|318.5|3
1591152900000|2020-06-03 02:55:00|||||||||1
1591153500000|2020-06-03 03:05:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|0
1591153800000|2020-06-03 03:10:00|319.8|319.2|319.9|319.3|319.9|319.3|319.7|319.1|0
1591155000000|2020-06-03 03:30:00|320|319.4|319.5|318.9|320|319.4|319.5|318.9|3
1591155900000|2020-06-03 03:45:00|319.4|318.8|319.5|318.9|319.5|318.9|319.4|318.8|0
1591158600000|2020-06-03 04:30:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|0
1591164000000|2020-06-03 06:00:00|319.6|319|319.6|319|319.6|319|319.6|319|0
1591168200000|2020-06-03 07:10:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1591170600000|2020-06-03 07:50:00|319.4|318.8|319.7|319.1|319.7|319.1|319.4|318.8|0
1591172400000|2020-06-03 08:20:00|319.5|318.9|319.8|319.2|319.8|319.2|319.5|318.9|4
1591173000000|2020-06-03 08:30:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|0
1591175400000|2020-06-03 09:10:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1591176000000|2020-06-03 09:20:00|319.7|319.1|319.9|319.3|319.9|319.3|319.7|319.1|0
1591176300000|2020-06-03 09:25:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1591177800000|2020-06-03 09:50:00|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|1
1591179300000|2020-06-03 10:15:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|1
1591181100000|2020-06-03 10:45:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|0
1591182000000|2020-06-03 11:00:00|319.6|319|319.4|318.8|319.6|319|319.4|318.8|2
1591182300000|2020-06-03 11:05:00|319.3|318.7|319.4|318.8|319.5|318.9|319.3|318.7|1
1591183200000|2020-06-03 11:20:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|1
1591184100000|2020-06-03 11:35:00|318.5|317.9|318.6|318|318.6|318|318.5|317.9|1
1591184400000|2020-06-03 11:40:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|0
1591184700000|2020-06-03 11:45:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1591185000000|2020-06-03 11:50:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|0
1591186800000|2020-06-03 12:20:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1591187100000|2020-06-03 12:25:00|318.8|318.2|318.5|317.9|318.8|318.2|318.4|317.8|2
1591187400000|2020-06-03 12:30:00|318.6|318|318.5|317.9|318.8|318.2|318.5|317.9|0
1591191000000|2020-06-03 13:30:00|318.6|318|319.1|318.5|319.2|318.6|318.3|317.7|12
1591191300000|2020-06-03 13:35:00|319|318.4|318.1|317.5|319|318.4|317.4|316.8|13
1591191600000|2020-06-03 13:40:00|318.5|317.9|317.9|317.3|318.6|318|317.9|317.3|2
1591191900000|2020-06-03 13:45:00|317.8|317.2|318.1|317.5|318.1|317.5|317.7|317.1|1
1591192200000|2020-06-03 13:50:00|317.6|317|317.5|316.9|318|317.4|317.5|316.9|12
1591192500000|2020-06-03 13:55:00|317.3|316.7|317.8|317.2|318.3|317.7|317.3|316.7|5
1591192800000|2020-06-03 14:00:00|317.6|317|317.8|317.2|317.8|317.2|317.5|316.9|1
1591193100000|2020-06-03 14:05:00|317.7|317.1|318.2|317.6|318.2|317.6|310|309.4|2
1591193400000|2020-06-03 14:10:00|318.3|317.7|317|316.4|318.4|317.8|317|316.4|9
1591193700000|2020-06-03 14:15:00|317.8|317.2|317.4|316.8|318|317.4|317.2|316.6|22
1591194000000|2020-06-03 14:20:00|317.5|316.9|317.9|317.3|318.3|317.7|317.4|316.8|17
1591194300000|2020-06-03 14:25:00|318|317.4|317.7|317.1|318.4|317.8|317.7|317.1|4
1591194600000|2020-06-03 14:30:00|317.8|317.2|317.7|317.1|317.8|317.2|317.7|317.1|0
1591195200000|2020-06-03 14:40:00|317.6|317|317.5|316.9|317.6|317|317.5|316.9|1
1591195500000|2020-06-03 14:45:00|317.4|316.8|317.5|316.9|317.6|317|317.4|316.8|1
1591196400000|2020-06-03 15:00:00|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|0
1591197000000|2020-06-03 15:10:00|317.5|316.9|317.7|317.1|317.8|317.2|317.5|316.9|0
1591197300000|2020-06-03 15:15:00|317.8|317.2|318.7|318.1|318.7|318.1|317.8|317.2|9
1591197600000|2020-06-03 15:20:00|318.6|318|319.2|318.6|319.2|318.6|318.6|318|4
1591197900000|2020-06-03 15:25:00|319.3|318.7|319.4|318.8|319.9|319.3|319.3|318.7|10
1591198200000|2020-06-03 15:30:00|319.5|318.9|320.2|319.6|320.2|319.6|319.5|318.9|22
1591198500000|2020-06-03 15:35:00|320.1|319.5|320.1|319.5|320.2|319.6|320.1|319.5|2
1591198800000|2020-06-03 15:40:00|320|319.4|319.6|319|320.3|319.7|319.6|319|22
1591199100000|2020-06-03 15:45:00|319.5|318.9|319.3|318.7|319.5|318.9|319.3|318.7|6
1591199400000|2020-06-03 15:50:00|319.4|318.8|319.6|319|319.6|319|319.2|318.6|2
1591199700000|2020-06-03 15:55:00|319.7|319.1|319.3|318.7|319.7|319.1|319.3|318.7|7
1591200300000|2020-06-03 16:05:00|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|0
1591201800000|2020-06-03 16:30:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|0
1591202400000|2020-06-03 16:40:00|319.2|318.6|319.1|318.5|319.2|318.6|318.6|318|5
1591202700000|2020-06-03 16:45:00|318.9|318.3|318.9|318.3|319|318.4|318.9|318.3|1
1591203000000|2020-06-03 16:50:00|318.8|318.2|318.7|318.1|318.8|318.2|318.5|317.9|1
1591203900000|2020-06-03 17:05:00|318.6|318|318.6|318|318.6|318|318.6|318|0
1591204200000|2020-06-03 17:10:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|0
1591204500000|2020-06-03 17:15:00|318.5|317.9|317.9|317.3|318.5|317.9|317.9|317.3|4
1591204800000|2020-06-03 17:20:00|317.7|317.1|317.7|317.1|317.8|317.2|317.7|317.1|1
1591205100000|2020-06-03 17:25:00|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|9
1591205400000|2020-06-03 17:30:00|318.3|317.7|318.6|318|318.6|318|318.3|317.7|0
1591205700000|2020-06-03 17:35:00|318.5|317.9|318.3|317.7|318.5|317.9|318.3|317.7|2
1591206000000|2020-06-03 17:40:00|318.4|317.8|318.3|317.7|318.4|317.8|318.3|317.7|2
1591206300000|2020-06-03 17:45:00|318.6|318|318.4|317.8|318.6|318|318.4|317.8|2
1591206600000|2020-06-03 17:50:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|0
1591206900000|2020-06-03 17:55:00|318.3|317.7|318.3|317.7|318.3|317.7|318.3|317.7|2
1591207200000|2020-06-03 18:00:00|318.6|318|318.6|318|318.7|318.1|318.6|318|4
1591207500000|2020-06-03 18:05:00|318.4|317.8|318.3|317.7|318.5|317.9|318.2|317.6|9
1591207800000|2020-06-03 18:10:00|318.4|317.8|318.4|317.8|318.5|317.9|318|317.4|0
1591208100000|2020-06-03 18:15:00|318.5|317.9|317.8|317.2|318.6|318|317.5|316.9|15
1591228800000|2020-06-04 00:00:00|317.3|316.7|317.9|317.3|317.9|317.3|317.3|316.7|3
1591229100000|2020-06-04 00:05:00|318.1|317.5|318|317.4|318.1|317.5|318|317.4|0
1591229400000|2020-06-04 00:10:00|317.9|317.3|317.8|317.2|318.4|317.8|317.8|317.2|1
1591231200000|2020-06-04 00:40:00|317.9|317.3|318|317.4|318|317.4|317.9|317.3|1
1591231500000|2020-06-04 00:45:00|318.1|317.5|318|317.4|318.1|317.5|318|317.4|0
1591231800000|2020-06-04 00:50:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|0
1591232100000|2020-06-04 00:55:00|318.1|317.5|318.1|317.5|318.2|317.6|318.1|317.5|0
1591233600000|2020-06-04 01:20:00|318|317.4|318|317.4|318|317.4|318|317.4|0
1591233900000|2020-06-04 01:25:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|0
1591234200000|2020-06-04 01:30:00|317.8|317.2|317.9|317.3|317.9|317.3|317.8|317.2|0
1591234500000|2020-06-04 01:35:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1591234800000|2020-06-04 01:40:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|1
1591235100000|2020-06-04 01:45:00|318|317.4|318|317.4|318|317.4|318|317.4|0
1591236900000|2020-06-04 02:15:00|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|0
1591238100000|2020-06-04 02:35:00|318.2|317.6|318|317.4|318.2|317.6|318|317.4|0
1591241400000|2020-06-04 03:30:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1591246500000|2020-06-04 04:55:00|317.6|317|317.6|317|317.6|317|317.6|317|0
1591248600000|2020-06-04 05:30:00|317.7|317.1|317.6|317|317.7|317.1|317.6|317|0
1591248900000|2020-06-04 05:35:00|317.7|317.1|317.6|317|317.7|317.1|317.6|317|0
1591249200000|2020-06-04 05:40:00|317.7|317.1|317.7|317.1|317.7|317.1|317.7|317.1|0
1591249500000|2020-06-04 05:45:00|317.6|317|317.6|317|317.7|317.1|317.6|317|0
1591249800000|2020-06-04 05:50:00|317.7|317.1|317.7|317.1|317.7|317.1|317.6|317|0
1591250100000|2020-06-04 05:55:00|317.8|317.2|317.7|317.1|317.8|317.2|317.7|317.1|0
1591250400000|2020-06-04 06:00:00|317.8|317.2|317.9|317.3|317.9|317.3|317.8|317.2|0
1591251000000|2020-06-04 06:10:00|318|317.4|318|317.4|318|317.4|318|317.4|0
1591251300000|2020-06-04 06:15:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|0
1591251600000|2020-06-04 06:20:00|318|317.4|318|317.4|318|317.4|318|317.4|0
1591251900000|2020-06-04 06:25:00|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|0
1591252800000|2020-06-04 06:40:00|318|317.4|318|317.4|318|317.4|318|317.4|0
1591253400000|2020-06-04 06:50:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|0
1591255800000|2020-06-04 07:30:00|318|317.4|318|317.4|318|317.4|318|317.4|0
1591257900000|2020-06-04 08:05:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|0
1591258500000|2020-06-04 08:15:00|318|317.4|317.8|317.2|318|317.4|317.7|317.1|5
1591259100000|2020-06-04 08:25:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|3
1591259400000|2020-06-04 08:30:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1591259700000|2020-06-04 08:35:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|1
1591261200000|2020-06-04 09:00:00|317.8|317.2|317.9|317.3|317.9|317.3|317.8|317.2|0
1591263300000|2020-06-04 09:35:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1591263600000|2020-06-04 09:40:00|317.7|317.1|317.7|317.1|317.7|317.1|317.7|317.1|0
1591265700000|2020-06-04 10:15:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|1
1591268400000|2020-06-04 11:00:00|318|317.4|318|317.4|318|317.4|318|317.4|0
1591268700000|2020-06-04 11:05:00|317.9|317.3|318|317.4|318|317.4|317.9|317.3|0
1591269000000|2020-06-04 11:10:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|0
1591271700000|2020-06-04 11:55:00|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1591273200000|2020-06-04 12:20:00|317.7|317.1|317.7|317.1|317.7|317.1|317.7|317.1|2
1591274400000|2020-06-04 12:40:00|317.6|317|317.7|317.1|317.7|317.1|317.6|317|0
1591277400000|2020-06-04 13:30:00|317.8|317.2|318.5|317.9|318.5|317.9|317.8|317.2|21
1591277700000|2020-06-04 13:35:00|||||||||2
1591278000000|2020-06-04 13:40:00|318.6|318|318.7|318.1|318.8|318.2|318.5|317.9|8
1591278300000|2020-06-04 13:45:00|||||||||4
1591278600000|2020-06-04 13:50:00|318.4|317.8|319.1|318.5|319.1|318.5|318.4|317.8|26
1591278900000|2020-06-04 13:55:00|319.3|318.7|320.2|319.6|320.5|319.9|319.3|318.7|21
1591279200000|2020-06-04 14:00:00|320.1|319.5|320.3|319.7|320.5|319.9|319.9|319.3|7
1591279500000|2020-06-04 14:05:00|320.2|319.6|323.1|322.5|323.6|323|320.2|319.6|83
1591279800000|2020-06-04 14:10:00|323.3|322.7|325.2|324.6|326.1|325.5|323.1|322.5|40
1591280100000|2020-06-04 14:15:00|325|324.4|326.3|325.7|326.4|325.8|325|324.4|11
1591280400000|2020-06-04 14:20:00|326.4|325.8|327.2|326.6|327.7|327.1|326.4|325.8|27
1591280700000|2020-06-04 14:25:00|327.3|326.7|327.9|327.3|328.2|327.6|327.3|326.7|24
1591281000000|2020-06-04 14:30:00|327.5|326.9|327.9|327.3|327.9|327.3|327.4|326.8|7
1591281300000|2020-06-04 14:35:00|328|327.4|327.7|327.1|328|327.4|327.5|326.9|8
1591281600000|2020-06-04 14:40:00|327.6|327|327.6|327|327.7|327.1|327.4|326.8|5
1591281900000|2020-06-04 14:45:00|327.7|327.1|329.8|329.2|329.8|329.2|327.5|326.9|37
1591282200000|2020-06-04 14:50:00|329.6|329|329.9|329.3|330.3|329.7|329.1|328.5|17
1591282500000|2020-06-04 14:55:00|330|329.4|331.5|330.9|331.5|330.9|329.9|329.3|35
1591282800000|2020-06-04 15:00:00|331.7|331.1|331.9|331.3|333.4|332.8|331.7|331.1|48
1591283100000|2020-06-04 15:05:00|332|331.4|332.2|331.6|332.8|332.2|331.9|331.3|12
1591283400000|2020-06-04 15:10:00|332.1|331.5|330|329.4|332.1|331.5|329.6|329|30
1591283700000|2020-06-04 15:15:00|330.6|330|330|329.4|331.1|330.5|329.3|328.7|30
1591284000000|2020-06-04 15:20:00|329.8|329.2|329.8|329.2|330|329.4|329.4|328.8|6
1591284300000|2020-06-04 15:25:00|329.6|329|329.2|328.6|329.6|329|329|328.4|10
1591284600000|2020-06-04 15:30:00|329.1|328.5|328.4|327.8|329.1|328.5|327.3|326.7|17
1591284900000|2020-06-04 15:35:00|328.6|328|327.7|327.1|328.6|328|327.7|327.1|5
1591285200000|2020-06-04 15:40:00|327.5|326.9|328.6|328|328.6|328|327.4|326.8|6
1591285500000|2020-06-04 15:45:00|328.5|327.9|328.7|328.1|328.7|328.1|328.5|327.9|2
1591285800000|2020-06-04 15:50:00|328.6|328|328.3|327.7|328.8|328.2|327.9|327.3|16
1591286100000|2020-06-04 15:55:00|328.4|327.8|328.5|327.9|328.6|328|328.4|327.8|1
1591286400000|2020-06-04 16:00:00|328.6|328|328.4|327.8|328.7|328.1|328.4|327.8|9
1591286700000|2020-06-04 16:05:00|328.3|327.7|328.2|327.6|328.4|327.8|328.2|327.6|6
1591287000000|2020-06-04 16:10:00|328.1|327.5|327.8|327.2|328.1|327.5|327.8|327.2|2
1591287300000|2020-06-04 16:15:00|327.7|327.1|327.7|327.1|328|327.4|327.6|327|5
1591287600000|2020-06-04 16:20:00|||||||||1
1591288200000|2020-06-04 16:30:00|328|327.4|327.9|327.3|328|327.4|327.9|327.3|1
1591288800000|2020-06-04 16:40:00|327.6|327|327.8|327.2|327.8|327.2|327.6|327|15
1591289100000|2020-06-04 16:45:00|327.9|327.3|327.8|327.2|328|327.4|327.8|327.2|0
1591289400000|2020-06-04 16:50:00|327.9|327.3|327.9|327.3|328.1|327.5|327.9|327.3|0
1591289700000|2020-06-04 16:55:00|328|327.4|327.9|327.3|328.1|327.5|327.9|327.3|0
1591290000000|2020-06-04 17:00:00|328|327.4|328|327.4|328.3|327.7|328|327.4|3
1591290600000|2020-06-04 17:10:00|328.4|327.8|328.4|327.8|328.4|327.8|328|327.4|1
1591290900000|2020-06-04 17:15:00|328.3|327.7|328.6|328|328.6|328|328.3|327.7|4
1591291200000|2020-06-04 17:20:00|328.5|327.9|328.3|327.7|328.5|327.9|328.2|327.6|4
1591291500000|2020-06-04 17:25:00|||||||||2
1591291800000|2020-06-04 17:30:00|328.2|327.6|328.2|327.6|328.4|327.8|328|327.4|5
1591292100000|2020-06-04 17:35:00|328.3|327.7|328.3|327.7|328.3|327.7|328.2|327.6|1
1591292400000|2020-06-04 17:40:00|328.4|327.8|328.4|327.8|328.4|327.8|328.4|327.8|4
1591292700000|2020-06-04 17:45:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|19
1591293000000|2020-06-04 17:50:00|328.6|328|328.9|328.3|328.9|328.3|328.6|328|6
1591293300000|2020-06-04 17:55:00|328.8|328.2|328.8|328.2|329|328.4|328.8|328.2|7
1591293600000|2020-06-04 18:00:00|328.7|328.1|328.8|328.2|328.8|328.2|328.5|327.9|6
1591294200000|2020-06-04 18:10:00|329|328.4|328.7|328.1|329|328.4|328.7|328.1|7
1591294500000|2020-06-04 18:15:00|328.9|328.3|328.8|328.2|329.1|328.5|328.5|327.9|16
1591315200000|2020-06-05 00:00:00|328.6|328|327.5|326.9|328.6|328|327.2|326.6|5
1591315500000|2020-06-05 00:05:00|327.3|326.7|327.7|327.1|327.7|327.1|327.3|326.7|1
1591315800000|2020-06-05 00:10:00|327.9|327.3|328.3|327.7|328.3|327.7|327.9|327.3|7
1591316100000|2020-06-05 00:15:00|328.2|327.6|328.4|327.8|328.5|327.9|328.2|327.6|2
1591316400000|2020-06-05 00:20:00|328.3|327.7|328.3|327.7|328.3|327.7|328.3|327.7|0
1591317000000|2020-06-05 00:30:00|328.4|327.8|328.6|328|328.6|328|328.4|327.8|1
1591317300000|2020-06-05 00:35:00|328.7|328.1|328.6|328|328.7|328.1|328.6|328|1
1591317600000|2020-06-05 00:40:00|328.4|327.8|328.5|327.9|328.5|327.9|328.2|327.6|4
1591317900000|2020-06-05 00:45:00|328.4|327.8|328.4|327.8|328.4|327.8|328.4|327.8|0
1591318500000|2020-06-05 00:55:00|328.3|327.7|328.1|327.5|328.3|327.7|328.1|327.5|1
1591318800000|2020-06-05 01:00:00|328|327.4|328|327.4|328|327.4|328|327.4|0
1591319100000|2020-06-05 01:05:00|328.2|327.6|328.1|327.5|328.3|327.7|328|327.4|2
1591321500000|2020-06-05 01:45:00|328|327.4|328|327.4|328.1|327.5|328|327.4|0
1591321800000|2020-06-05 01:50:00|327.8|327.2|327.6|327|327.8|327.2|327.6|327|1
1591322100000|2020-06-05 01:55:00|327.5|326.9|327.9|327.3|327.9|327.3|327.4|326.8|5
1591322400000|2020-06-05 02:00:00|327.6|327|327.7|327.1|327.7|327.1|327.5|326.9|1
1591323000000|2020-06-05 02:10:00|327.6|327|327.6|327|327.6|327|327.6|327|0
1591323300000|2020-06-05 02:15:00|327.8|327.2|327.8|327.2|327.8|327.2|327.8|327.2|1
1591323900000|2020-06-05 02:25:00|327.9|327.3|327.8|327.2|328.5|327.9|327.8|327.2|2
1591324500000|2020-06-05 02:35:00|327.9|327.3|328|327.4|328|327.4|327.9|327.3|0
1591326000000|2020-06-05 03:00:00|327.9|327.3|327.9|327.3|327.9|327.3|327.9|327.3|0
1591326300000|2020-06-05 03:05:00|328.1|327.5|328.1|327.5|328.1|327.5|328.1|327.5|1
1591326600000|2020-06-05 03:10:00|328|327.4|328|327.4|328|327.4|328|327.4|0
1591329600000|2020-06-05 04:00:00|328.1|327.5|328.1|327.5|328.1|327.5|328.1|327.5|0
1591329900000|2020-06-05 04:05:00|327.9|327.3|328.2|327.6|328.2|327.6|327.9|327.3|0
1591330800000|2020-06-05 04:20:00|327.9|327.3|328.1|327.5|328.1|327.5|327.9|327.3|0
1591331100000|2020-06-05 04:25:00|327.9|327.3|328.3|327.7|328.3|327.7|327.9|327.3|0
1591331400000|2020-06-05 04:30:00|327.9|327.3|328.1|327.5|328.1|327.5|327.9|327.3|2
1591331700000|2020-06-05 04:35:00|328|327.4|328|327.4|328|327.4|328|327.4|0
1591335600000|2020-06-05 05:40:00|328.1|327.5|328.5|327.9|328.5|327.9|328.1|327.5|5
1591336200000|2020-06-05 05:50:00|328.3|327.7|328.3|327.7|328.3|327.7|328.3|327.7|1
1591336800000|2020-06-05 06:00:00|328.4|327.8|328.4|327.8|328.4|327.8|328.3|327.7|0
1591337400000|2020-06-05 06:10:00|328.7|328.1|328.8|328.2|328.8|328.2|328.7|328.1|0
1591338000000|2020-06-05 06:20:00|328.7|328.1|328.7|328.1|328.7|328.1|328.7|328.1|0
1591338600000|2020-06-05 06:30:00|328.3|327.7|328.3|327.7|328.3|327.7|328.3|327.7|1
1591341000000|2020-06-05 07:10:00|328.2|327.6|328.3|327.7|328.3|327.7|328.2|327.6|0
1591341900000|2020-06-05 07:25:00|328.4|327.8|328.8|328.2|328.8|328.2|328.4|327.8|0
1591345200000|2020-06-05 08:20:00|||||||||1
1591345500000|2020-06-05 08:25:00|328.7|328.1|328.7|328.1|328.7|328.1|328.7|328.1|0
1591345800000|2020-06-05 08:30:00|328.4|327.8|328.4|327.8|328.4|327.8|328.4|327.8|1
1591346400000|2020-06-05 08:40:00|327.5|326.9|327.4|326.8|327.5|326.9|327.4|326.8|12
1591346700000|2020-06-05 08:45:00|327.5|326.9|327.4|326.8|327.5|326.9|327.4|326.8|1
1591347900000|2020-06-05 09:05:00|327.2|326.6|327.3|326.7|327.3|326.7|327.2|326.6|0
1591348200000|2020-06-05 09:10:00|327.2|326.6|327.1|326.5|327.2|326.6|327.1|326.5|0
1591348800000|2020-06-05 09:20:00|327.2|326.6|327.1|326.5|327.2|326.6|327.1|326.5|0
1591349100000|2020-06-05 09:25:00|327|326.4|327|326.4|327|326.4|327|326.4|0
1591350000000|2020-06-05 09:40:00|327.2|326.6|327.2|326.6|327.2|326.6|327.2|326.6|0
1591350600000|2020-06-05 09:50:00|327.3|326.7|327.1|326.5|327.3|326.7|327.1|326.5|1
1591352400000|2020-06-05 10:20:00|327.3|326.7|327.4|326.8|327.4|326.8|327.3|326.7|0
1591352700000|2020-06-05 10:25:00|327.2|326.6|327|326.4|327.2|326.6|327|326.4|0
1591355700000|2020-06-05 11:15:00|||||||||1
1591356300000|2020-06-05 11:25:00|327.2|326.6|327.2|326.6|327.2|326.6|327.2|326.6|1
1591359000000|2020-06-05 12:10:00|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|1
1591359900000|2020-06-05 12:25:00|327.4|326.8|327.4|326.8|327.4|326.8|327.4|326.8|0
1591360200000|2020-06-05 12:30:00|327.3|326.7|327.4|326.8|327.4|326.8|327.3|326.7|0
1591363800000|2020-06-05 13:30:00|327.3|326.7|326.8|326.2|327.4|326.8|326.8|326.2|13
1591364100000|2020-06-05 13:35:00|326.6|326|326.2|325.6|326.6|326|325.7|325.1|12
1591364400000|2020-06-05 13:40:00|324.9|324.3|323|322.4|325.8|325.2|322.9|322.3|34
1591364700000|2020-06-05 13:45:00|323.2|322.6|323.2|322.6|323.5|322.9|323.2|322.6|1
1591365000000|2020-06-05 13:50:00|323.5|322.9|322.4|321.8|323.5|322.9|321.9|321.3|34
1591365300000|2020-06-05 13:55:00|322.3|321.7|320.1|319.5|322.3|321.7|319.4|318.8|57
1591365600000|2020-06-05 14:00:00|320.3|319.7|319.7|319.1|320.6|320|319.2|318.6|29
1591365900000|2020-06-05 14:05:00|319.8|319.2|319.7|319.1|319.8|319.2|319.4|318.8|16
1591366200000|2020-06-05 14:10:00|319.9|319.3|319.8|319.2|319.9|319.3|319.5|318.9|10
1591366500000|2020-06-05 14:15:00|319.9|319.3|319.7|319.1|320|319.4|319.4|318.8|18
1591366800000|2020-06-05 14:20:00|320.2|319.6|318.5|317.9|320.2|319.6|318.5|317.9|18
1591367100000|2020-06-05 14:25:00|318.9|318.3|318.1|317.5|318.9|318.3|318|317.4|12
1591367400000|2020-06-05 14:30:00|318.2|317.6|317.9|317.3|318.2|317.6|317.3|316.7|21
1591367700000|2020-06-05 14:35:00|318|317.4|317.5|316.9|318.3|317.7|317.5|316.9|11
1591368000000|2020-06-05 14:40:00|317.7|317.1|317.5|316.9|317.7|317.1|317.5|316.9|3
1591368600000|2020-06-05 14:50:00|317.1|316.5|317.1|316.5|317.3|316.7|317.1|316.5|4
1591368900000|2020-06-05 14:55:00|317.2|316.6|317.4|316.8|317.4|316.8|316.9|316.3|6
1591369200000|2020-06-05 15:00:00|||||||||1
1591369500000|2020-06-05 15:05:00|318|317.4|317.4|316.8|318|317.4|317.1|316.5|9
1591369800000|2020-06-05 15:10:00|317.5|316.9|317.6|317|317.9|317.3|317.5|316.9|7
1591370100000|2020-06-05 15:15:00|317.4|316.8|317.5|316.9|317.8|317.2|317.2|316.6|3
1591370400000|2020-06-05 15:20:00|317.6|317|317.5|316.9|317.6|317|317.5|316.9|1
1591370700000|2020-06-05 15:25:00|317.4|316.8|317.7|317.1|317.8|317.2|317.3|316.7|10
1591371000000|2020-06-05 15:30:00|317.6|317|311.6|311|317.6|317|311.2|310.6|147
1591371300000|2020-06-05 15:35:00|311.2|310.6|308.7|308.1|311.2|310.6|308.2|307.6|36
1591371600000|2020-06-05 15:40:00|309.7|309.1|308.9|308.3|310.2|309.6|308.9|308.3|7
1591371900000|2020-06-05 15:45:00|309.6|309|309|308.4|310|309.4|308.9|308.3|2
1591372200000|2020-06-05 15:50:00|309.6|309|310|309.4|311.1|310.5|309|308.4|26
1591372500000|2020-06-05 15:55:00|309.9|309.3|311.1|310.5|312.7|312.1|309.9|309.3|22
1591372800000|2020-06-05 16:00:00|311.2|310.6|311.2|310.6|312.1|311.5|310.7|310.1|11
1591373100000|2020-06-05 16:05:00|311.1|310.5|312|311.4|312.1|311.5|310.8|310.2|17
1591373400000|2020-06-05 16:10:00|312.1|311.5|314|313.4|316.2|315.6|312.1|311.5|26
1591373700000|2020-06-05 16:15:00|314.9|314.3|314.4|313.8|315.6|315|313.6|313|6
1591374000000|2020-06-05 16:20:00|314.2|313.6|313.8|313.2|314.6|314|313.3|312.7|6
1591374300000|2020-06-05 16:25:00|314|313.4|315.8|315.2|315.9|315.3|314|313.4|9
1591374600000|2020-06-05 16:30:00|315.5|314.9|316.2|315.6|316.2|315.6|315.2|314.6|4
1591374900000|2020-06-05 16:35:00|316.3|315.7|317.4|316.8|317.4|316.8|316.2|315.6|11
1591375200000|2020-06-05 16:40:00|317.3|316.7|317.5|316.9|317.5|316.9|317.3|316.7|3
1591375500000|2020-06-05 16:45:00|317.6|317|317.4|316.8|318|317.4|317.4|316.8|8
1591375800000|2020-06-05 16:50:00|317.3|316.7|316.2|315.6|317.3|316.7|315.9|315.3|16
1591376100000|2020-06-05 16:55:00|316.3|315.7|316.1|315.5|316.3|315.7|316.1|315.5|4
1591376400000|2020-06-05 17:00:00|316.2|315.6|316.3|315.7|316.3|315.7|316.2|315.6|1
1591376700000|2020-06-05 17:05:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|3
1591377000000|2020-06-05 17:10:00|316.2|315.6|316.2|315.6|316.2|315.6|316.2|315.6|1
1591377300000|2020-06-05 17:15:00|316.1|315.5|315.9|315.3|316.1|315.5|315.9|315.3|14
1591377600000|2020-06-05 17:20:00|315.7|315.1|316.9|316.3|316.9|316.3|315.5|314.9|16
1591377900000|2020-06-05 17:25:00|316.8|316.2|309.8|309.2|316.9|316.3|309.2|308.6|41
1591378200000|2020-06-05 17:30:00|309.2|308.6|310.9|310.3|311.8|311.2|309.2|308.6|12
1591378500000|2020-06-05 17:35:00|311|310.4|311|310.4|311.4|310.8|310.9|310.3|5
1591378800000|2020-06-05 17:40:00|311.2|310.6|310.5|309.9|311.5|310.9|308.8|308.2|13
1591379100000|2020-06-05 17:45:00|310.6|310|310.7|310.1|310.9|310.3|310.5|309.9|5
1591379400000|2020-06-05 17:50:00|310.6|310|311.2|310.6|311.4|310.8|310.6|310|5
1591379700000|2020-06-05 17:55:00|311.1|310.5|311|310.4|311.1|310.5|311|310.4|1
1591380000000|2020-06-05 18:00:00|311.1|310.5|311.4|310.8|311.4|310.8|311.1|310.5|0
1591380300000|2020-06-05 18:05:00|311.1|310.5|311|310.4|311.1|310.5|310.9|310.3|2
1591380600000|2020-06-05 18:10:00|311.1|310.5|312|311.4|312.2|311.6|311|310.4|4
1591380900000|2020-06-05 18:15:00|311.8|311.2|314|313.4|314|313.4|311.7|311.1|45
1591574400000|2020-06-08 00:00:00|310.5|309.9|309.3|308.7|310.6|310|308.9|308.3|8
1591574700000|2020-06-08 00:05:00|309|308.4|309.8|309.2|310.1|309.5|309|308.4|3
1591575000000|2020-06-08 00:10:00|310.1|309.5|309.6|309|310.7|310.1|309.6|309|2
1591576500000|2020-06-08 00:35:00|309|308.4|309.4|308.8|309.5|308.9|309|308.4|3
1591576800000|2020-06-08 00:40:00|||||||||1
1591578900000|2020-06-08 01:15:00|309.8|309.2|309.9|309.3|309.9|309.3|309.8|309.2|0
1591579200000|2020-06-08 01:20:00|309.8|309.2|309.8|309.2|309.9|309.3|309.8|309.2|0
1591580100000|2020-06-08 01:35:00|309.9|309.3|309.9|309.3|309.9|309.3|309.9|309.3|0
1591580400000|2020-06-08 01:40:00|309.8|309.2|309.8|309.2|309.8|309.2|309.8|309.2|0
1591581300000|2020-06-08 01:55:00|309.6|309|309.8|309.2|309.8|309.2|309.3|308.7|12
1591581600000|2020-06-08 02:00:00|309.6|309|309.3|308.7|309.6|309|309.3|308.7|0
1591582800000|2020-06-08 02:20:00|309.5|308.9|309.6|309|309.6|309|309.5|308.9|3
1591583400000|2020-06-08 02:30:00|309.7|309.1|309.6|309|309.7|309.1|309.6|309|0
1591584000000|2020-06-08 02:40:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|0
1591584300000|2020-06-08 02:45:00|309.5|308.9|309.5|308.9|309.5|308.9|309.5|308.9|1
1591587000000|2020-06-08 03:30:00|309.4|308.8|309.3|308.7|309.4|308.8|309.3|308.7|0
1591587300000|2020-06-08 03:35:00|309.5|308.9|309.5|308.9|309.5|308.9|309.5|308.9|1
1591587900000|2020-06-08 03:45:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|0
1591588200000|2020-06-08 03:50:00|309.5|308.9|309.5|308.9|309.5|308.9|309.5|308.9|1
1591589100000|2020-06-08 04:05:00|309.4|308.8|309.5|308.9|309.5|308.9|309.4|308.8|0
1591590000000|2020-06-08 04:20:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|0
1591592400000|2020-06-08 05:00:00|309.5|308.9|309.5|308.9|309.5|308.9|309.5|308.9|1
1591594500000|2020-06-08 05:35:00|309.4|308.8|309.4|308.8|309.4|308.8|309.2|308.6|1
1591595700000|2020-06-08 05:55:00|309.3|308.7|309.3|308.7|309.3|308.7|308.9|308.3|5
1591596000000|2020-06-08 06:00:00|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|0
1591596600000|2020-06-08 06:10:00|309|308.4|309.2|308.6|309.3|308.7|309|308.4|2
1591596900000|2020-06-08 06:15:00|309.3|308.7|309.2|308.6|309.3|308.7|309.2|308.6|1
1591598400000|2020-06-08 06:40:00|309.4|308.8|309.3|308.7|309.4|308.8|309.2|308.6|5
1591598700000|2020-06-08 06:45:00|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|2
1591599600000|2020-06-08 07:00:00|309.3|308.7|309.3|308.7|309.3|308.7|309.3|308.7|0
1591600800000|2020-06-08 07:20:00|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|1
1591601400000|2020-06-08 07:30:00|309.3|308.7|309.2|308.6|309.3|308.7|309.2|308.6|1
1591602900000|2020-06-08 07:55:00|||||||||1
1591603200000|2020-06-08 08:00:00|309.1|308.5|309.2|308.6|309.2|308.6|309.1|308.5|2
1591603800000|2020-06-08 08:10:00|309.1|308.5|309.2|308.6|309.2|308.6|309.1|308.5|0
1591604400000|2020-06-08 08:20:00|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|0
1591605000000|2020-06-08 08:30:00|309.3|308.7|309.3|308.7|309.3|308.7|309.3|308.7|2
1591605300000|2020-06-08 08:35:00|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|0
1591608000000|2020-06-08 09:20:00|309.3|308.7|309.3|308.7|309.3|308.7|309.3|308.7|3
1591608300000|2020-06-08 09:25:00|309.2|308.6|309.2|308.6|309.3|308.7|309|308.4|1
1591608600000|2020-06-08 09:30:00|309.3|308.7|309.2|308.6|309.3|308.7|309|308.4|2
1591608900000|2020-06-08 09:35:00|309|308.4|308.9|308.3|309|308.4|308.8|308.2|6
1591609200000|2020-06-08 09:40:00|308.7|308.1|308.7|308.1|308.7|308.1|308.7|308.1|3
1591609500000|2020-06-08 09:45:00|308.8|308.2|308.8|308.2|308.8|308.2|308.8|308.2|11
1591609800000|2020-06-08 09:50:00|||||||||2
1591610100000|2020-06-08 09:55:00|308.7|308.1|308.7|308.1|308.8|308.2|308.7|308.1|3
1591610400000|2020-06-08 10:00:00|308.8|308.2|308.6|308|308.8|308.2|308.6|308|4
1591610700000|2020-06-08 10:05:00|||||||||3
1591611000000|2020-06-08 10:10:00|308.5|307.9|308.3|307.7|308.5|307.9|308.3|307.7|4
1591611300000|2020-06-08 10:15:00|308.2|307.6|308|307.4|308.2|307.6|307.8|307.2|4
1591611600000|2020-06-08 10:20:00|308.1|307.5|307.9|307.3|308.1|307.5|307.5|306.9|4
1591611900000|2020-06-08 10:25:00|307.8|307.2|307.8|307.2|307.9|307.3|307.5|306.9|3
1591612200000|2020-06-08 10:30:00|307.7|307.1|307.7|307.1|307.8|307.2|307.5|306.9|2
1591612500000|2020-06-08 10:35:00|307.6|307|307.3|306.7|307.6|307|307.3|306.7|4
1591612800000|2020-06-08 10:40:00|307.1|306.5|300.2|299.6|307.1|306.5|297.3|296.7|84
1591613100000|2020-06-08 10:45:00|299.5|298.9|297.9|297.3|299.5|298.9|297.6|297|13
1591613400000|2020-06-08 10:50:00|298|297.4|299.4|298.8|299.4|298.8|297.7|297.1|7
1591613700000|2020-06-08 10:55:00|299.3|298.7|299.1|298.5|300.3|299.7|298.4|297.8|9
1591614000000|2020-06-08 11:00:00|299.2|298.6|299.9|299.3|300|299.4|299.1|298.5|10
1591614300000|2020-06-08 11:05:00|300.5|299.9|299.6|299|300.5|299.9|299.1|298.5|7
1591614600000|2020-06-08 11:10:00|299.5|298.9|299.2|298.6|299.5|298.9|299|298.4|3
1591614900000|2020-06-08 11:15:00|299.1|298.5|299.2|298.6|299.4|298.8|298.8|298.2|2
1591615200000|2020-06-08 11:20:00|299.1|298.5|299.3|298.7|299.6|299|298.7|298.1|6
1591615500000|2020-06-08 11:25:00|299.5|298.9|299.8|299.2|299.8|299.2|299.5|298.9|1
1591615800000|2020-06-08 11:30:00|300.1|299.5|300.3|299.7|300.6|300|300.1|299.5|2
1591616100000|2020-06-08 11:35:00|300.2|299.6|300.5|299.9|300.8|300.2|300.1|299.5|4
1591616400000|2020-06-08 11:40:00|300.8|300.2|300.8|300.2|301|300.4|300.8|300.2|5
1591616700000|2020-06-08 11:45:00|300.9|300.3|300.4|299.8|300.9|300.3|300.4|299.8|1
1591617000000|2020-06-08 11:50:00|300.5|299.9|300.4|299.8|300.6|300|300.1|299.5|4
1591617300000|2020-06-08 11:55:00|300.5|299.9|300.5|299.9|301.3|300.7|300.5|299.9|0
1591617600000|2020-06-08 12:00:00|300.6|300|299.7|299.1|300.7|300.1|299.7|299.1|2
1591617900000|2020-06-08 12:05:00|299.6|299|300.8|300.2|300.8|300.2|299.6|299|2
1591618200000|2020-06-08 12:10:00|300.5|299.9|300.5|299.9|300.5|299.9|300.5|299.9|0
1591618500000|2020-06-08 12:15:00|301|300.4|301.3|300.7|301.5|300.9|300.1|299.5|5
1591618800000|2020-06-08 12:20:00|301.4|300.8|301.9|301.3|301.9|301.3|300.9|300.3|12
1591619100000|2020-06-08 12:25:00|301.8|301.2|301.3|300.7|301.8|301.2|300|299.4|3
1591619400000|2020-06-08 12:30:00|301.4|300.8|301.7|301.1|301.7|301.1|301.4|300.8|0
1591619700000|2020-06-08 12:35:00|301.6|301|301.5|300.9|301.6|301|301.5|300.9|0
1591620000000|2020-06-08 12:40:00|301.6|301|301.6|301|301.6|301|301.6|301|0
1591623000000|2020-06-08 13:30:00|301.3|300.7|300.1|299.5|302.2|301.6|299.6|299|42
1591623300000|2020-06-08 13:35:00|299.9|299.3|300.4|299.8|300.4|299.8|299.9|299.3|1
1591623600000|2020-06-08 13:40:00|300.2|299.6|301|300.4|301|300.4|300|299.4|7
1591623900000|2020-06-08 13:45:00|301.1|300.5|302|301.4|302.4|301.8|301.1|300.5|4
1591624200000|2020-06-08 13:50:00|302.1|301.5|303.7|303.1|303.8|303.2|302.1|301.5|8
1591624500000|2020-06-08 13:55:00|303.8|303.2|304.5|303.9|306.1|305.5|303.7|303.1|44
1591624800000|2020-06-08 14:00:00|304.9|304.3|304.4|303.8|305|304.4|304.3|303.7|22
1591625100000|2020-06-08 14:05:00|304.8|304.2|303.1|302.5|305.2|304.6|302.8|302.2|16
1591625400000|2020-06-08 14:10:00|303|302.4|302.7|302.1|304.2|303.6|302.6|302|9
1591625700000|2020-06-08 14:15:00|303|302.4|303.4|302.8|303.9|303.3|302.2|301.6|21
1591626000000|2020-06-08 14:20:00|303.2|302.6|302.2|301.6|303.2|302.6|302.2|301.6|2
1591626300000|2020-06-08 14:25:00|302.5|301.9|301.6|301|303.8|303.2|301.3|300.7|11
1591626600000|2020-06-08 14:30:00|301.5|300.9|301|300.4|302.2|301.6|300.3|299.7|16
1591626900000|2020-06-08 14:35:00|300.8|300.2|300.5|299.9|300.8|300.2|300.1|299.5|5
1591627200000|2020-06-08 14:40:00|300.7|300.1|299.4|298.8|300.8|300.2|299.4|298.8|28
1591627500000|2020-06-08 14:45:00|299.7|299.1|300.5|299.9|300.5|299.9|299.7|299.1|16
1591627800000|2020-06-08 14:50:00|300.3|299.7|300.5|299.9|301.4|300.8|300.3|299.7|5
1591628100000|2020-06-08 14:55:00|300.4|299.8|300.4|299.8|300.9|300.3|300.1|299.5|5
1591628400000|2020-06-08 15:00:00|300.3|299.7|300.9|300.3|300.9|300.3|300.1|299.5|6
1591628700000|2020-06-08 15:05:00|301.6|301|300.5|299.9|301.6|301|300.4|299.8|5
1591629000000|2020-06-08 15:10:00|300.4|299.8|300.1|299.5|300.7|300.1|300|299.4|3
1591629300000|2020-06-08 15:15:00|300|299.4|299.8|299.2|300.4|299.8|299.8|299.2|10
1591629600000|2020-06-08 15:20:00|299.7|299.1|299.8|299.2|299.9|299.3|299.5|298.9|4
1591629900000|2020-06-08 15:25:00|299.7|299.1|299.5|298.9|299.8|299.2|299.5|298.9|3
1591630200000|2020-06-08 15:30:00|299.3|298.7|299.3|298.7|299.5|298.9|299.3|298.7|4
1591630500000|2020-06-08 15:35:00|299.2|298.6|299|298.4|299.3|298.7|298.8|298.2|17
1591630800000|2020-06-08 15:40:00|299.2|298.6|299.2|298.6|299.7|299.1|299|298.4|9
1591631100000|2020-06-08 15:45:00|||||||||2
1591631400000|2020-06-08 15:50:00|299|298.4|299.2|298.6|299.2|298.6|299|298.4|3
1591631700000|2020-06-08 15:55:00|299|298.4|299.4|298.8|299.6|299|299|298.4|3
1591632000000|2020-06-08 16:00:00|299.3|298.7|299.4|298.8|299.4|298.8|299.3|298.7|0
1591632300000|2020-06-08 16:05:00|299.6|299|299.8|299.2|299.9|299.3|299.6|299|2
1591632600000|2020-06-08 16:10:00|298.5|297.9|298.6|298|298.9|298.3|296.8|296.2|83
1591632900000|2020-06-08 16:15:00|298.8|298.2|299.3|298.7|299.3|298.7|298.6|298|5
1591633200000|2020-06-08 16:20:00|299.4|298.8|299.3|298.7|299.4|298.8|299.3|298.7|1
1591633500000|2020-06-08 16:25:00|299.4|298.8|299.2|298.6|299.5|298.9|298.8|298.2|3
1591633800000|2020-06-08 16:30:00|299.1|298.5|298.6|298|299.2|298.6|298.6|298|4
1591634100000|2020-06-08 16:35:00|298.7|298.1|298.5|297.9|298.7|298.1|298.4|297.8|1
1591634400000|2020-06-08 16:40:00|298.4|297.8|298.7|298.1|298.7|298.1|298.4|297.8|2
1591634700000|2020-06-08 16:45:00|298.9|298.3|298.9|298.3|299.3|298.7|298.9|298.3|4
1591635300000|2020-06-08 16:55:00|299.1|298.5|299.2|298.6|299.2|298.6|299.1|298.5|2
1591635600000|2020-06-08 17:00:00|299.1|298.5|299.2|298.6|299.5|298.9|299.1|298.5|0
1591635900000|2020-06-08 17:05:00|299.1|298.5|299.4|298.8|299.4|298.8|299.1|298.5|10
1591636200000|2020-06-08 17:10:00|299.6|299|298.9|298.3|299.7|299.1|298.9|298.3|14
1591636800000|2020-06-08 17:20:00|298.7|298.1|298.3|297.7|298.8|298.2|298.3|297.7|15
1591637100000|2020-06-08 17:25:00|298.4|297.8|298.2|297.6|298.4|297.8|298.1|297.5|2
1591637400000|2020-06-08 17:30:00|298.3|297.7|298.3|297.7|298.3|297.7|298.2|297.6|2
1591637700000|2020-06-08 17:35:00|||||||||6
1591638000000|2020-06-08 17:40:00|298.1|297.5|298.4|297.8|298.4|297.8|298|297.4|6
1591638300000|2020-06-08 17:45:00|298.6|298|299.9|299.3|300.7|300.1|298.6|298|23
1591638600000|2020-06-08 17:50:00|300|299.4|299.8|299.2|300|299.4|299.6|299|0
1591638900000|2020-06-08 17:55:00|299.5|298.9|299.2|298.6|299.5|298.9|299.2|298.6|2
1591639200000|2020-06-08 18:00:00|299.1|298.5|299|298.4|299.1|298.5|299|298.4|3
1591639500000|2020-06-08 18:05:00|298.9|298.3|299.3|298.7|299.3|298.7|298.5|297.9|8
1591639800000|2020-06-08 18:10:00|299.4|298.8|299.3|298.7|300|299.4|299.3|298.7|17
1591640100000|2020-06-08 18:15:00|299.2|298.6|299.3|298.7|299.3|298.7|299.1|298.5|8
1591660800000|2020-06-09 00:00:00|300.3|299.7|300.5|299.9|300.5|299.9|300.3|299.7|2
1591661100000|2020-06-09 00:05:00|300.4|299.8|300.5|299.9|300.6|300|300.4|299.8|0
1591661400000|2020-06-09 00:10:00|300.2|299.6|299.8|299.2|300.5|299.9|299.8|299.2|1
1591661700000|2020-06-09 00:15:00|299.7|299.1|299.6|299|300.4|299.8|299.5|298.9|2
1591662000000|2020-06-09 00:20:00|299.7|299.1|299.6|299|299.7|299.1|299.6|299|0
1591662600000|2020-06-09 00:30:00|300|299.4|300.1|299.5|300.1|299.5|300|299.4|0
1591662900000|2020-06-09 00:35:00|300|299.4|300|299.4|300|299.4|300|299.4|0
1591663200000|2020-06-09 00:40:00|299.9|299.3|300.3|299.7|300.3|299.7|299.9|299.3|0
1591663500000|2020-06-09 00:45:00|||||||||1
1591663800000|2020-06-09 00:50:00|300.4|299.8|300.4|299.8|300.4|299.8|300.4|299.8|0
1591664100000|2020-06-09 00:55:00|300.3|299.7|300.2|299.6|300.3|299.7|300|299.4|3
1591664400000|2020-06-09 01:00:00|300|299.4|300|299.4|300|299.4|300|299.4|0
1591665000000|2020-06-09 01:10:00|299.8|299.2|299.7|299.1|299.8|299.2|299.7|299.1|0
1591665300000|2020-06-09 01:15:00|299.8|299.2|299.6|299|299.8|299.2|299.6|299|1
1591665600000|2020-06-09 01:20:00|299.7|299.1|299.4|298.8|299.8|299.2|299.4|298.8|0
1591665900000|2020-06-09 01:25:00|299.6|299|300|299.4|300|299.4|299.6|299|1
1591666200000|2020-06-09 01:30:00|299.9|299.3|300|299.4|300|299.4|299.9|299.3|0
1591666500000|2020-06-09 01:35:00|299.9|299.3|299.8|299.2|300|299.4|299.8|299.2|1
1591666800000|2020-06-09 01:40:00|299.9|299.3|299.5|298.9|299.9|299.3|299.5|298.9|1
1591667100000|2020-06-09 01:45:00|299.6|299|299.5|298.9|299.6|299|299.5|298.9|3
1591667700000|2020-06-09 01:55:00|299.6|299|299.6|299|299.6|299|299.6|299|0
1591668000000|2020-06-09 02:00:00|299.5|298.9|299.6|299|299.8|299.2|299.3|298.7|6
1591668300000|2020-06-09 02:05:00|299.7|299.1|299.7|299.1|299.7|299.1|299.4|298.8|0
1591668900000|2020-06-09 02:15:00|299.8|299.2|299.4|298.8|299.8|299.2|299.4|298.8|0
1591669200000|2020-06-09 02:20:00|299.6|299|299.7|299.1|299.7|299.1|299.3|298.7|2
1591670700000|2020-06-09 02:45:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|1
1591672500000|2020-06-09 03:15:00|300|299.4|300|299.4|300|299.4|300|299.4|1
1591673700000|2020-06-09 03:35:00|300.1|299.5|300.2|299.6|300.2|299.6|300.1|299.5|0
1591677000000|2020-06-09 04:30:00|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|0
1591678500000|2020-06-09 04:55:00|299.8|299.2|299.7|299.1|299.8|299.2|299.7|299.1|2
1591678800000|2020-06-09 05:00:00|299.5|298.9|299.7|299.1|299.7|299.1|299.5|298.9|1
1591679700000|2020-06-09 05:15:00|299.6|299|299.6|299|299.6|299|299.6|299|0
1591680900000|2020-06-09 05:35:00|299.8|299.2|299.8|299.2|299.8|299.2|299.8|299.2|2
1591681500000|2020-06-09 05:45:00|299.7|299.1|299.7|299.1|299.7|299.1|299.7|299.1|0
1591681800000|2020-06-09 05:50:00|299.8|299.2|300.2|299.6|300.2|299.6|299.8|299.2|11
1591682400000|2020-06-09 06:00:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|0
1591683300000|2020-06-09 06:15:00|299.8|299.2|299.8|299.2|299.8|299.2|299.8|299.2|1
1591686000000|2020-06-09 07:00:00|299.4|298.8|299.8|299.2|299.8|299.2|299.4|298.8|1
1591686300000|2020-06-09 07:05:00|300|299.4|299.8|299.2|300|299.4|299.8|299.2|0
1591687500000|2020-06-09 07:25:00|299.7|299.1|299.7|299.1|299.7|299.1|299.7|299.1|0
1591688700000|2020-06-09 07:45:00|299.6|299|298.8|298.2|299.6|299|298.8|298.2|3
1591689300000|2020-06-09 07:55:00|298.6|298|298.7|298.1|298.7|298.1|298.6|298|1
1591689600000|2020-06-09 08:00:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|1
1591690200000|2020-06-09 08:10:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|1
1591693200000|2020-06-09 09:00:00|298.2|297.6|298.2|297.6|298.2|297.6|298.2|297.6|0
1591694400000|2020-06-09 09:20:00|298.4|297.8|298.2|297.6|298.4|297.8|298.2|297.6|0
1591695000000|2020-06-09 09:30:00|298.3|297.7|298.3|297.7|298.3|297.7|298.3|297.7|0
1591695300000|2020-06-09 09:35:00|||||||||1
1591696500000|2020-06-09 09:55:00|298.6|298|298.6|298|298.6|298|298.6|298|1
1591696800000|2020-06-09 10:00:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|0
1591697100000|2020-06-09 10:05:00|298.6|298|298.6|298|298.6|298|298.6|298|0
1591697700000|2020-06-09 10:15:00|298.7|298.1|298.6|298|298.8|298.2|298.6|298|0
1591698000000|2020-06-09 10:20:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|0
1591699200000|2020-06-09 10:40:00|299|298.4|299.9|299.3|300|299.4|299|298.4|2
1591699500000|2020-06-09 10:45:00|299.3|298.7|299.5|298.9|299.7|299.1|299.3|298.7|2
1591699800000|2020-06-09 10:50:00|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|0
1591701300000|2020-06-09 11:15:00|299|298.4|299|298.4|299|298.4|299|298.4|2
1591701600000|2020-06-09 11:20:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|1
1591701900000|2020-06-09 11:25:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|0
1591702200000|2020-06-09 11:30:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|2
1591702500000|2020-06-09 11:35:00|298.4|297.8|297|296.4|298.4|297.8|297|296.4|5
1591703700000|2020-06-09 11:55:00|297.1|296.5|297.1|296.5|297.1|296.5|297.1|296.5|0
1591704000000|2020-06-09 12:00:00|295.1|294.5|294.7|294.1|295.1|294.5|294.7|294.1|2
1591704300000|2020-06-09 12:05:00|295.8|295.2|295.7|295.1|296.8|296.2|295.7|295.1|0
1591704600000|2020-06-09 12:10:00|295.8|295.2|295.7|295.1|295.8|295.2|295.7|295.1|0
1591704900000|2020-06-09 12:15:00|295.8|295.2|295.8|295.2|295.8|295.2|295.8|295.2|1
1591705200000|2020-06-09 12:20:00|295.9|295.3|295.8|295.2|295.9|295.3|295.8|295.2|0
1591705500000|2020-06-09 12:25:00|||||||||1
1591706100000|2020-06-09 12:35:00|295.7|295.1|295.7|295.1|295.7|295.1|295.7|295.1|0
1591706400000|2020-06-09 12:40:00|295.8|295.2|295.6|295|295.8|295.2|295.6|295|1
1591709400000|2020-06-09 13:30:00|295.4|294.8|294.9|294.3|295.4|294.8|293.9|293.3|73
1591709700000|2020-06-09 13:35:00|295|294.4|297.8|297.2|301.2|300.6|294.2|293.6|72
1591710000000|2020-06-09 13:40:00|297.7|297.1|294.6|294|298.7|298.1|294.3|293.7|41
1591710300000|2020-06-09 13:45:00|294.5|293.9|294.3|293.7|294.8|294.2|293.9|293.3|16
1591710600000|2020-06-09 13:50:00|294|293.4|294.7|294.1|294.9|294.3|293.8|293.2|17
1591710900000|2020-06-09 13:55:00|294.4|293.8|295.5|294.9|296.4|295.8|294.3|293.7|27
1591711200000|2020-06-09 14:00:00|295.6|295|295|294.4|295.6|295|294.1|293.5|13
1591711500000|2020-06-09 14:05:00|294.9|294.3|294.2|293.6|295|294.4|294.2|293.6|7
1591711800000|2020-06-09 14:10:00|294.8|294.2|296|295.4|296|295.4|294.8|294.2|5
1591712100000|2020-06-09 14:15:00|296.2|295.6|296.6|296|296.6|296|295.6|295|15
1591712400000|2020-06-09 14:20:00|296.5|295.9|296.4|295.8|296.7|296.1|296.1|295.5|8
1591712700000|2020-06-09 14:25:00|296.7|296.1|297.8|297.2|297.8|297.2|296.5|295.9|7
1591713000000|2020-06-09 14:30:00|297.6|297|296.5|295.9|297.7|297.1|296.5|295.9|5
1591713300000|2020-06-09 14:35:00|296.6|296|296.4|295.8|297.2|296.6|296.2|295.6|7
1591713600000|2020-06-09 14:40:00|296.6|296|296|295.4|297.1|296.5|295.9|295.3|4
1591713900000|2020-06-09 14:45:00|295.9|295.3|295.6|295|296.1|295.5|295.4|294.8|13
1591714200000|2020-06-09 14:50:00|295.5|294.9|296|295.4|296.6|296|295.5|294.9|4
1591714500000|2020-06-09 14:55:00|295.8|295.2|296.1|295.5|296.2|295.6|295.8|295.2|4
1591714800000|2020-06-09 15:00:00|296|295.4|295.8|295.2|296|295.4|295.3|294.7|21
1591715100000|2020-06-09 15:05:00|296.1|295.5|297.1|296.5|297.3|296.7|295.8|295.2|15
1591715400000|2020-06-09 15:10:00|297.2|296.6|296.5|295.9|297.2|296.6|296.5|295.9|6
1591715700000|2020-06-09 15:15:00|296.3|295.7|296.9|296.3|297|296.4|296.2|295.6|12
1591716000000|2020-06-09 15:20:00|296.7|296.1|296.6|296|296.7|296.1|296.6|296|6
1591716300000|2020-06-09 15:25:00|296.5|295.9|296.4|295.8|296.5|295.9|296|295.4|8
1591716600000|2020-06-09 15:30:00|296.5|295.9|296.7|296.1|296.8|296.2|296.5|295.9|3
1591716900000|2020-06-09 15:35:00|296.8|296.2|296.8|296.2|296.8|296.2|296.8|296.2|0
1591717200000|2020-06-09 15:40:00|296.7|296.1|297|296.4|297|296.4|296.7|296.1|1
1591717500000|2020-06-09 15:45:00|||||||||1
1591717800000|2020-06-09 15:50:00|||||||||2
1591718100000|2020-06-09 15:55:00|296.8|296.2|296.9|296.3|296.9|296.3|296.6|296|16
1591718400000|2020-06-09 16:00:00|||||||||1
1591718700000|2020-06-09 16:05:00|296.6|296|296.8|296.2|296.8|296.2|296.6|296|0
1591719000000|2020-06-09 16:10:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|1
1591719300000|2020-06-09 16:15:00|296.8|296.2|296.8|296.2|296.8|296.2|296.8|296.2|1
1591719600000|2020-06-09 16:20:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|1
1591719900000|2020-06-09 16:25:00|296.6|296|296.9|296.3|296.9|296.3|296.6|296|2
1591720200000|2020-06-09 16:30:00|||||||||1
1591720500000|2020-06-09 16:35:00|296.7|296.1|296.7|296.1|297|296.4|296.4|295.8|11
1591720800000|2020-06-09 16:40:00|296.8|296.2|297.3|296.7|298.8|298.2|296.8|296.2|5
1591721100000|2020-06-09 16:45:00|297.4|296.8|297.4|296.8|297.4|296.8|297.2|296.6|1
1591721400000|2020-06-09 16:50:00|297.5|296.9|298.2|297.6|298.5|297.9|297.5|296.9|2
1591721700000|2020-06-09 16:55:00|298.3|297.7|298.3|297.7|298.8|298.2|298.3|297.7|6
1591722000000|2020-06-09 17:00:00|298|297.4|298|297.4|298|297.4|298|297.4|2
1591722300000|2020-06-09 17:05:00|298.2|297.6|298.3|297.7|298.3|297.7|297.8|297.2|2
1591722600000|2020-06-09 17:10:00|298.2|297.6|298.3|297.7|298.4|297.8|298.2|297.6|2
1591723200000|2020-06-09 17:20:00|298.2|297.6|298.2|297.6|298.2|297.6|298.2|297.6|1
1591723500000|2020-06-09 17:25:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|2
1591723800000|2020-06-09 17:30:00|298.5|297.9|298.3|297.7|298.6|298|298.3|297.7|0
1591724100000|2020-06-09 17:35:00|298.4|297.8|298.5|297.9|298.5|297.9|298.4|297.8|1
1591724400000|2020-06-09 17:40:00|298.7|298.1|298.9|298.3|298.9|298.3|298.7|298.1|2
1591724700000|2020-06-09 17:45:00|298.8|298.2|298.9|298.3|298.9|298.3|298.8|298.2|1
1591725000000|2020-06-09 17:50:00|298.6|298|299.8|299.2|299.8|299.2|298.5|297.9|13
1591725300000|2020-06-09 17:55:00|299.5|298.9|300.8|300.2|300.8|300.2|298.9|298.3|13
1591725600000|2020-06-09 18:00:00|301.1|300.5|302.4|301.8|303.8|303.2|301.1|300.5|45
1591725900000|2020-06-09 18:05:00|302.7|302.1|306.2|305.6|306.7|306.1|302.7|302.1|48
1591726200000|2020-06-09 18:10:00|306|305.4|303.5|302.9|306|305.4|303.5|302.9|12
1591726500000|2020-06-09 18:15:00|303.6|303|303.7|303.1|304.2|303.6|303.5|302.9|3
1591747200000|2020-06-10 00:00:00|301.6|301|302.7|302.1|302.7|302.1|301.6|301|4
1591747500000|2020-06-10 00:05:00|302.8|302.2|302.6|302|302.9|302.3|302.6|302|2
1591747800000|2020-06-10 00:10:00|302.8|302.2|302.8|302.2|303|302.4|302.7|302.1|2
1591748400000|2020-06-10 00:20:00|303|302.4|302.8|302.2|303|302.4|302.8|302.2|1
1591748700000|2020-06-10 00:25:00|302.2|301.6|302.4|301.8|302.4|301.8|302.1|301.5|2
1591749000000|2020-06-10 00:30:00|302.5|301.9|303|302.4|303|302.4|302.4|301.8|0
1591749900000|2020-06-10 00:45:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|0
1591750200000|2020-06-10 00:50:00|303|302.4|303|302.4|303|302.4|303|302.4|1
1591750800000|2020-06-10 01:00:00|||||||||1
1591751700000|2020-06-10 01:15:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|0
1591752300000|2020-06-10 01:25:00|303.2|302.6|303.4|302.8|303.4|302.8|303.2|302.6|0
1591752600000|2020-06-10 01:30:00|303.5|302.9|303.7|303.1|303.7|303.1|303.5|302.9|23
1591752900000|2020-06-10 01:35:00|||||||||1
1591753200000|2020-06-10 01:40:00|303.6|303|303.5|302.9|303.6|303|303.5|302.9|0
1591754100000|2020-06-10 01:55:00|||||||||1
1591754400000|2020-06-10 02:00:00|||||||||1
1591754700000|2020-06-10 02:05:00|303.7|303.1|303.5|302.9|303.7|303.1|303.5|302.9|0
1591755000000|2020-06-10 02:10:00|303.6|303|303.3|302.7|303.6|303|303.3|302.7|1
1591755300000|2020-06-10 02:15:00|303.2|302.6|303|302.4|303.2|302.6|303|302.4|1
1591755600000|2020-06-10 02:20:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|0
1591758600000|2020-06-10 03:10:00|303|302.4|303|302.4|303|302.4|303|302.4|0
1591765800000|2020-06-10 05:10:00|302.9|302.3|302.2|301.6|302.9|302.3|302.2|301.6|0
1591766400000|2020-06-10 05:20:00|301.8|301.2|301.6|301|301.8|301.2|301.2|300.6|2
1591767900000|2020-06-10 05:45:00|302|301.4|302|301.4|302|301.4|302|301.4|0
1591768800000|2020-06-10 06:00:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|1
1591769700000|2020-06-10 06:15:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|0
1591770900000|2020-06-10 06:35:00|301.6|301|301.6|301|301.6|301|301.6|301|0
1591771800000|2020-06-10 06:50:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|0
1591772400000|2020-06-10 07:00:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|0
1591773300000|2020-06-10 07:15:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|0
1591774200000|2020-06-10 07:30:00|301.8|301.2|301.8|301.2|301.8|301.2|301.6|301|0
1591777200000|2020-06-10 08:20:00|301.9|301.3|302|301.4|302|301.4|301.9|301.3|0
1591777500000|2020-06-10 08:25:00|302.1|301.5|301.9|301.3|302.1|301.5|301.9|301.3|1
1591778700000|2020-06-10 08:45:00|302.1|301.5|302.1|301.5|302.1|301.5|302.1|301.5|0
1591779000000|2020-06-10 08:50:00|302.2|301.6|302.2|301.6|302.2|301.6|302.2|301.6|0
1591779300000|2020-06-10 08:55:00|301.9|301.3|301.7|301.1|301.9|301.3|301.7|301.1|2
1591783200000|2020-06-10 10:00:00|301.6|301|301.6|301|301.6|301|301.6|301|0
1591785900000|2020-06-10 10:45:00|301.5|300.9|301.5|300.9|301.5|300.9|301.5|300.9|0
1591787400000|2020-06-10 11:10:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|1
1591788600000|2020-06-10 11:30:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|0
1591789200000|2020-06-10 11:40:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|0
1591790700000|2020-06-10 12:05:00|302|301.4|302|301.4|302|301.4|302|301.4|0
1591791300000|2020-06-10 12:15:00|302.1|301.5|302.1|301.5|302.1|301.5|302.1|301.5|0
1591792500000|2020-06-10 12:35:00|302|301.4|302|301.4|302|301.4|302|301.4|0
1591795800000|2020-06-10 13:30:00|301.8|301.2|302.2|301.6|302.4|301.8|301.8|301.2|21
1591796100000|2020-06-10 13:35:00|302|301.4|302.1|301.5|302.1|301.5|302|301.4|4
1591796400000|2020-06-10 13:40:00|302.2|301.6|301.9|301.3|302.3|301.7|301.9|301.3|5
1591796700000|2020-06-10 13:45:00|301.6|301|302.6|302|302.6|302|301.2|300.6|15
1591797000000|2020-06-10 13:50:00|302.3|301.7|302.1|301.5|302.3|301.7|302|301.4|2
1591797300000|2020-06-10 13:55:00|||||||||4
1591797600000|2020-06-10 14:00:00|302.3|301.7|301.9|301.3|302.4|301.8|301.9|301.3|7
1591797900000|2020-06-10 14:05:00|301.7|301.1|301|300.4|301.7|301.1|301|300.4|6
1591798200000|2020-06-10 14:10:00|301.2|300.6|301|300.4|301.2|300.6|301|300.4|7
1591798500000|2020-06-10 14:15:00|301.1|300.5|301.1|300.5|301.1|300.5|301.1|300.5|4
1591798800000|2020-06-10 14:20:00|301|300.4|300.6|300|301.2|300.6|300.6|300|10
1591799100000|2020-06-10 14:25:00|300.4|299.8|299.9|299.3|300.5|299.9|299.1|298.5|56
1591799400000|2020-06-10 14:30:00|300|299.4|300|299.4|300|299.4|300|299.4|1
1591799700000|2020-06-10 14:35:00|300.2|299.6|300.3|299.7|300.9|300.3|300|299.4|7
1591800000000|2020-06-10 14:40:00|300|299.4|299.5|298.9|300.1|299.5|299.4|298.8|3
1591800300000|2020-06-10 14:45:00|299.3|298.7|299.6|299|299.6|299|299.2|298.6|4
1591800600000|2020-06-10 14:50:00|299.5|298.9|299.4|298.8|299.5|298.9|299.4|298.8|2
1591801200000|2020-06-10 15:00:00|299.3|298.7|299.3|298.7|299.5|298.9|299.3|298.7|2
1591801500000|2020-06-10 15:05:00|299.1|298.5|300.4|299.8|300.6|300|298.5|297.9|15
1591802100000|2020-06-10 15:15:00|300.3|299.7|300.8|300.2|300.8|300.2|300.3|299.7|27
1591802400000|2020-06-10 15:20:00|300.7|300.1|300.8|300.2|300.8|300.2|300.7|300.1|6
1591802700000|2020-06-10 15:25:00|300.7|300.1|300.4|299.8|300.7|300.1|300.4|299.8|4
1591803000000|2020-06-10 15:30:00|||||||||1
1591803300000|2020-06-10 15:35:00|300.2|299.6|300.4|299.8|300.4|299.8|300.2|299.6|2
1591803600000|2020-06-10 15:40:00|||||||||5
1591803900000|2020-06-10 15:45:00|300.2|299.6|300.2|299.6|300.2|299.6|300.2|299.6|7
1591804200000|2020-06-10 15:50:00|300|299.4|299.5|298.9|300|299.4|299.5|298.9|23
1591804500000|2020-06-10 15:55:00|299.9|299.3|300|299.4|300|299.4|299.7|299.1|7
1591804800000|2020-06-10 16:00:00|300.1|299.5|300.3|299.7|300.7|300.1|300.1|299.5|1
1591805100000|2020-06-10 16:05:00|300.2|299.6|300|299.4|300.2|299.6|300|299.4|3
1591805400000|2020-06-10 16:10:00|300.1|299.5|300.2|299.6|300.2|299.6|300.1|299.5|2
1591805700000|2020-06-10 16:15:00|300|299.4|300|299.4|300|299.4|300|299.4|1
1591806000000|2020-06-10 16:20:00|299.8|299.2|299.8|299.2|299.8|299.2|299.7|299.1|4
1591806300000|2020-06-10 16:25:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|2
1591806600000|2020-06-10 16:30:00|299.8|299.2|299.5|298.9|299.8|299.2|299.1|298.5|4
1591806900000|2020-06-10 16:35:00|||||||||1
1591807200000|2020-06-10 16:40:00|||||||||1
1591807500000|2020-06-10 16:45:00|299.7|299.1|299.8|299.2|299.9|299.3|299.7|299.1|3
1591807800000|2020-06-10 16:50:00|299.7|299.1|299.7|299.1|299.8|299.2|299.7|299.1|2
1591808100000|2020-06-10 16:55:00|299.1|298.5|299.4|298.8|299.5|298.9|299.1|298.5|2
1591808400000|2020-06-10 17:00:00|299.6|299|299.7|299.1|299.7|299.1|299.6|299|2
1591808700000|2020-06-10 17:05:00|300|299.4|300.2|299.6|300.2|299.6|300|299.4|13
1591809000000|2020-06-10 17:10:00|||||||||1
1591809300000|2020-06-10 17:15:00|||||||||1
1591809600000|2020-06-10 17:20:00|||||||||4
1591810200000|2020-06-10 17:30:00|300.4|299.8|300.4|299.8|300.4|299.8|300.2|299.6|3
1591810500000|2020-06-10 17:35:00|300.5|299.9|300.5|299.9|300.5|299.9|300.5|299.9|2
1591811100000|2020-06-10 17:45:00|300.4|299.8|300.3|299.7|300.4|299.8|300.3|299.7|0
1591811700000|2020-06-10 17:55:00|300.4|299.8|300.4|299.8|300.4|299.8|300.4|299.8|0
1591812000000|2020-06-10 18:00:00|300.5|299.9|300.4|299.8|300.5|299.9|300.4|299.8|3
1591812300000|2020-06-10 18:05:00|300.6|300|301|300.4|301.1|300.5|300.6|300|4
1591812600000|2020-06-10 18:10:00|301.1|300.5|299.9|299.3|301.5|300.9|299.9|299.3|23
1591812900000|2020-06-10 18:15:00|299.8|299.2|300|299.4|300|299.4|299.8|299.2|4
1591833600000|2020-06-11 00:00:00|299.2|298.6|299.3|298.7|299.5|298.9|299.2|298.6|1
1591834200000|2020-06-11 00:10:00|299.5|298.9|299.4|298.8|299.7|299.1|299.4|298.8|0
1591834500000|2020-06-11 00:15:00|299.2|298.6|298.8|298.2|299.2|298.6|298.7|298.1|1
1591834800000|2020-06-11 00:20:00|299.1|298.5|299.7|299.1|299.7|299.1|299.1|298.5|0
1591835100000|2020-06-11 00:25:00|299.4|298.8|298.7|298.1|299.4|298.8|298.7|298.1|1
1591836300000|2020-06-11 00:45:00|298.9|298.3|299|298.4|299.6|299|298.9|298.3|3
1591836600000|2020-06-11 00:50:00|299.2|298.6|299.1|298.5|299.2|298.6|299.1|298.5|2
1591837200000|2020-06-11 01:00:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1591838700000|2020-06-11 01:25:00|||||||||2
1591839600000|2020-06-11 01:40:00|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|0
1591840200000|2020-06-11 01:50:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|0
1591840500000|2020-06-11 01:55:00|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|0
1591840800000|2020-06-11 02:00:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|0
1591842000000|2020-06-11 02:20:00|298.7|298.1|299.1|298.5|299.1|298.5|298.7|298.1|1
1591843200000|2020-06-11 02:40:00|298.8|298.2|298.7|298.1|298.8|298.2|298.7|298.1|0
1591843800000|2020-06-11 02:50:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1591845000000|2020-06-11 03:10:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|2
1591845900000|2020-06-11 03:25:00|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|0
1591851600000|2020-06-11 05:00:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|0
1591852200000|2020-06-11 05:10:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|0
1591855200000|2020-06-11 06:00:00|298.2|297.6|298.2|297.6|298.2|297.6|298.2|297.6|0
1591857000000|2020-06-11 06:30:00|297.9|297.3|297.9|297.3|297.9|297.3|297.9|297.3|0
1591858800000|2020-06-11 07:00:00|297.8|297.2|298|297.4|298|297.4|297.5|296.9|4
1591860300000|2020-06-11 07:25:00|298.1|297.5|298|297.4|298.1|297.5|297.6|297|1
1591860600000|2020-06-11 07:30:00|297.9|297.3|297.8|297.2|297.9|297.3|297.8|297.2|0
1591862700000|2020-06-11 08:05:00|297.6|297|297.6|297|297.6|297|297.6|297|0
1591864500000|2020-06-11 08:35:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|6
1591866900000|2020-06-11 09:15:00|297.6|297|297.7|297.1|297.7|297.1|297.6|297|0
1591867800000|2020-06-11 09:30:00|297.8|297.2|297.8|297.2|297.8|297.2|297.8|297.2|0
1591869600000|2020-06-11 10:00:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|0
1591870500000|2020-06-11 10:15:00|297.6|297|297.6|297|297.6|297|297.6|297|0
1591873200000|2020-06-11 11:00:00|297.7|297.1|297.6|297|297.7|297.1|297.6|297|1
1591877100000|2020-06-11 12:05:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|0
1591877700000|2020-06-11 12:15:00|297.9|297.3|297.9|297.3|298|297.4|297.9|297.3|12
1591878900000|2020-06-11 12:35:00|297.7|297.1|297.9|297.3|297.9|297.3|297.6|297|4
1591882200000|2020-06-11 13:30:00|298.1|297.5|298.1|297.5|298.8|298.2|298|297.4|8
1591882500000|2020-06-11 13:35:00|298.2|297.6|298.5|297.9|299|298.4|298.2|297.6|6
1591882800000|2020-06-11 13:40:00|298.4|297.8|297.1|296.5|298.5|297.9|297.1|296.5|38
1591883100000|2020-06-11 13:45:00|297.6|297|297.9|297.3|298.1|297.5|296.8|296.2|32
1591883400000|2020-06-11 13:50:00|298.1|297.5|298.2|297.6|298.2|297.6|297.2|296.6|4
1591883700000|2020-06-11 13:55:00|298.3|297.7|297.4|296.8|298.3|297.7|297.4|296.8|2
1591884000000|2020-06-11 14:00:00|297.5|296.9|297.9|297.3|298.2|297.6|297.5|296.9|5
1591884300000|2020-06-11 14:05:00|297.8|297.2|297.8|297.2|298.2|297.6|297.6|297|10
1591884600000|2020-06-11 14:10:00|297.9|297.3|298.5|297.9|298.6|298|297.9|297.3|3
1591884900000|2020-06-11 14:15:00|298.4|297.8|299.3|298.7|299.4|298.8|297|296.4|24
1591885200000|2020-06-11 14:20:00|299.4|298.8|299.5|298.9|299.8|299.2|299.4|298.8|4
1591885500000|2020-06-11 14:25:00|299.3|298.7|299.5|298.9|299.5|298.9|299.3|298.7|3
1591885800000|2020-06-11 14:30:00|299.8|299.2|299.7|299.1|299.8|299.2|299.7|299.1|0
1591886100000|2020-06-11 14:35:00|299.6|299|299.6|299|299.6|299|299.6|299|0
1591886400000|2020-06-11 14:40:00|299.5|298.9|298.9|298.3|299.5|298.9|298.7|298.1|5
1591886700000|2020-06-11 14:45:00|298.8|298.2|298.7|298.1|298.8|298.2|298.7|298.1|2
1591887000000|2020-06-11 14:50:00|298.5|297.9|298.7|298.1|298.8|298.2|298.4|297.8|3
1591887300000|2020-06-11 14:55:00|298.6|298|298.5|297.9|298.6|298|298.5|297.9|6
1591887600000|2020-06-11 15:00:00|298.6|298|298.7|298.1|298.7|298.1|298.5|297.9|2
1591887900000|2020-06-11 15:05:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|3
1591888200000|2020-06-11 15:10:00|298.6|298|298.5|297.9|298.7|298.1|298.2|297.6|3
1591888500000|2020-06-11 15:15:00|298.6|298|299.6|299|299.7|299.1|298.6|298|5
1591888800000|2020-06-11 15:20:00|299.5|298.9|299|298.4|299.5|298.9|298.7|298.1|5
1591889100000|2020-06-11 15:25:00|||||||||9
1591889400000|2020-06-11 15:30:00|299.1|298.5|299.2|298.6|299.3|298.7|299.1|298.5|7
1591889700000|2020-06-11 15:35:00|299.3|298.7|299.2|298.6|299.3|298.7|299.2|298.6|5
1591890000000|2020-06-11 15:40:00|299.3|298.7|299.6|299|299.6|299|299.2|298.6|8
1591890300000|2020-06-11 15:45:00|299.5|298.9|299|298.4|299.5|298.9|299|298.4|9
1591890600000|2020-06-11 15:50:00|298.9|298.3|299.6|299|299.8|299.2|298.9|298.3|14
1591890900000|2020-06-11 15:55:00|299.3|298.7|299.1|298.5|299.3|298.7|299.1|298.5|3
1591891200000|2020-06-11 16:00:00|299.8|299.2|299.4|298.8|299.8|299.2|299.4|298.8|8
1591891500000|2020-06-11 16:05:00|299.5|298.9|299.3|298.7|299.7|299.1|299.2|298.6|12
1591891800000|2020-06-11 16:10:00|299.2|298.6|299.6|299|299.9|299.3|299.2|298.6|9
1591892100000|2020-06-11 16:15:00|299.7|299.1|299.7|299.1|299.7|299.1|299.5|298.9|3
1591892400000|2020-06-11 16:20:00|299.6|299|299.5|298.9|299.6|299|299.5|298.9|4
1591892700000|2020-06-11 16:25:00|299.6|299|299.7|299.1|299.8|299.2|299.6|299|6
1591893000000|2020-06-11 16:30:00|299.8|299.2|300.4|299.8|300.4|299.8|299.8|299.2|6
1591893300000|2020-06-11 16:35:00|300.3|299.7|300.6|300|300.6|300|300.3|299.7|3
1591893600000|2020-06-11 16:40:00|||||||||1
1591893900000|2020-06-11 16:45:00|300.7|300.1|301.3|300.7|302|301.4|300.7|300.1|27
1591894200000|2020-06-11 16:50:00|301.5|300.9|301.9|301.3|302.1|301.5|301.5|300.9|14
1591894500000|2020-06-11 16:55:00|302.1|301.5|301.2|300.6|302.3|301.7|301.2|300.6|10
1591894800000|2020-06-11 17:00:00|301.3|300.7|301.3|300.7|301.3|300.7|301.3|300.7|12
1591895400000|2020-06-11 17:10:00|301.2|300.6|301.1|300.5|301.2|300.6|301.1|300.5|0
1591895700000|2020-06-11 17:15:00|301|300.4|301|300.4|301|300.4|301|300.4|0
1591896000000|2020-06-11 17:20:00|301.1|300.5|301.2|300.6|301.2|300.6|301.1|300.5|1
1591896600000|2020-06-11 17:30:00|301.4|300.8|301.2|300.6|301.4|300.8|301|300.4|2
1591896900000|2020-06-11 17:35:00|301.5|300.9|301.6|301|301.6|301|301.5|300.9|2
1591897200000|2020-06-11 17:40:00|301.8|301.2|302|301.4|302.3|301.7|301.6|301|13
1591897500000|2020-06-11 17:45:00|301.8|301.2|301.9|301.3|301.9|301.3|301.8|301.2|2
1591897800000|2020-06-11 17:50:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|0
1591898400000|2020-06-11 18:00:00|302|301.4|302|301.4|302|301.4|301.8|301.2|4
1591898700000|2020-06-11 18:05:00|302.1|301.5|304|303.4|304.2|303.6|302.1|301.5|69
1591899000000|2020-06-11 18:10:00|303.9|303.3|304|303.4|304.1|303.5|303.7|303.1|10
1591899300000|2020-06-11 18:15:00|303.8|303.2|304.5|303.9|304.7|304.1|303.8|303.2|20
1591920000000|2020-06-12 00:00:00|304.6|304|304.6|304|304.6|304|304.6|304|3
1591920300000|2020-06-12 00:05:00|304.7|304.1|305.6|305|306.2|305.6|304.7|304.1|22
1591920600000|2020-06-12 00:10:00|305.4|304.8|305.4|304.8|305.4|304.8|305.4|304.8|1
1591920900000|2020-06-12 00:15:00|305.5|304.9|305.6|305|305.6|305|305.5|304.9|2
1591921200000|2020-06-12 00:20:00|305.5|304.9|305.6|305|305.6|305|305.5|304.9|1
1591921500000|2020-06-12 00:25:00|305.7|305.1|305.5|304.9|305.7|305.1|305.5|304.9|6
1591921800000|2020-06-12 00:30:00|305.4|304.8|305.5|304.9|305.5|304.9|305.4|304.8|1
1591923000000|2020-06-12 00:50:00|305.6|305|305.5|304.9|305.7|305.1|305.5|304.9|2
1591923600000|2020-06-12 01:00:00|305.6|305|305.5|304.9|305.7|305.1|305.5|304.9|1
1591923900000|2020-06-12 01:05:00|305.6|305|305.6|305|305.6|305|305.6|305|0
1591924200000|2020-06-12 01:10:00|305.5|304.9|305.6|305|305.6|305|305.5|304.9|1
1591925100000|2020-06-12 01:25:00|305.5|304.9|305.5|304.9|305.6|305|305.5|304.9|0
1591925700000|2020-06-12 01:35:00|305.2|304.6|305.2|304.6|305.2|304.6|305.2|304.6|5
1591926000000|2020-06-12 01:40:00|305.4|304.8|305.4|304.8|305.4|304.8|305.4|304.8|5
1591926300000|2020-06-12 01:45:00|305.6|305|305.4|304.8|305.6|305|305.4|304.8|3
1591926600000|2020-06-12 01:50:00|||||||||1
1591926900000|2020-06-12 01:55:00|||||||||1
1591927200000|2020-06-12 02:00:00|305.5|304.9|305.5|304.9|305.5|304.9|305.5|304.9|0
1591927500000|2020-06-12 02:05:00|||||||||1
1591929000000|2020-06-12 02:30:00|||||||||2
1591929600000|2020-06-12 02:40:00|||||||||2
1591930200000|2020-06-12 02:50:00|305.4|304.8|305.4|304.8|305.4|304.8|305.3|304.7|2
1591930500000|2020-06-12 02:55:00|305.2|304.6|305.4|304.8|305.4|304.8|305.2|304.6|0
1591930800000|2020-06-12 03:00:00|305.5|304.9|305.5|304.9|305.5|304.9|305.5|304.9|0
1591932300000|2020-06-12 03:25:00|305.3|304.7|305.3|304.7|305.3|304.7|305.3|304.7|0
1591938000000|2020-06-12 05:00:00|305.8|305.2|305.7|305.1|305.8|305.2|305.7|305.1|2
1591938300000|2020-06-12 05:05:00|305.6|305|305.6|305|305.6|305|305.6|305|0
1591938600000|2020-06-12 05:10:00|305.7|305.1|305.7|305.1|305.7|305.1|305.7|305.1|0
1591939200000|2020-06-12 05:20:00|305.8|305.2|305.6|305|305.8|305.2|305.6|305|0
1591939800000|2020-06-12 05:30:00|305.7|305.1|305.2|304.6|305.7|305.1|304.8|304.2|7
1591940100000|2020-06-12 05:35:00|305.1|304.5|305.1|304.5|305.1|304.5|305.1|304.5|0
1591940400000|2020-06-12 05:40:00|305.2|304.6|305.2|304.6|305.2|304.6|305.2|304.6|0
1591940700000|2020-06-12 05:45:00|305.3|304.7|305.3|304.7|305.3|304.7|305.3|304.7|0
1591941000000|2020-06-12 05:50:00|305.1|304.5|305.4|304.8|305.7|305.1|305.1|304.5|7
1591941600000|2020-06-12 06:00:00|305.6|305|305.6|305|305.6|305|305.6|305|2
1591942500000|2020-06-12 06:15:00|305.5|304.9|305.4|304.8|305.5|304.9|305.3|304.7|0
1591942800000|2020-06-12 06:20:00|305.5|304.9|305.5|304.9|305.5|304.9|305.5|304.9|0
1591944300000|2020-06-12 06:45:00|305.2|304.6|305.2|304.6|305.6|305|305.2|304.6|0
1591944600000|2020-06-12 06:50:00|305.1|304.5|305.5|304.9|305.5|304.9|305|304.4|0
1591944900000|2020-06-12 06:55:00|305.1|304.5|305.4|304.8|305.4|304.8|305.1|304.5|0
1591945800000|2020-06-12 07:10:00|305.9|305.3|305.6|305|305.9|305.3|305.6|305|4
1591946400000|2020-06-12 07:20:00|305.7|305.1|305.6|305|305.7|305.1|305.6|305|1
1591947000000|2020-06-12 07:30:00|305.5|304.9|305.5|304.9|305.5|304.9|305.5|304.9|0
1591948500000|2020-06-12 07:55:00|305.4|304.8|305.2|304.6|305.4|304.8|305.2|304.6|0
1591950900000|2020-06-12 08:35:00|||||||||1
1591951200000|2020-06-12 08:40:00|305.3|304.7|305.2|304.6|305.3|304.7|305.2|304.6|0
1591951800000|2020-06-12 08:50:00|305.3|304.7|305.4|304.8|305.4|304.8|305.3|304.7|0
1591952700000|2020-06-12 09:05:00|||||||||1
1591953000000|2020-06-12 09:10:00|305.3|304.7|305.3|304.7|305.3|304.7|305.3|304.7|0
1591953300000|2020-06-12 09:15:00|305.4|304.8|305.4|304.8|305.4|304.8|305.4|304.8|0
1591953600000|2020-06-12 09:20:00|305.3|304.7|305.4|304.8|305.4|304.8|305.2|304.6|0
1591954200000|2020-06-12 09:30:00|305.3|304.7|305.2|304.6|305.3|304.7|305.1|304.5|0
1591954500000|2020-06-12 09:35:00|305.1|304.5|305.4|304.8|305.4|304.8|305.1|304.5|0
1591954800000|2020-06-12 09:40:00|305.5|304.9|305.5|304.9|305.5|304.9|305.4|304.8|0
1591955700000|2020-06-12 09:55:00|||||||||1
1591956000000|2020-06-12 10:00:00|305.6|305|305.6|305|305.6|305|305.6|305|0
1591957200000|2020-06-12 10:20:00|305.5|304.9|305.5|304.9|305.5|304.9|305.5|304.9|0
1591958100000|2020-06-12 10:35:00|306|305.4|305.5|304.9|306|305.4|305.5|304.9|2
1591961100000|2020-06-12 11:25:00|305.6|305|305.6|305|305.6|305|305.6|305|0
1591962600000|2020-06-12 11:50:00|305.5|304.9|305.5|304.9|305.5|304.9|305.5|304.9|1
1591963500000|2020-06-12 12:05:00|305.4|304.8|305.4|304.8|305.4|304.8|305.4|304.8|2
1591964100000|2020-06-12 12:15:00|305.6|305|305.6|305|305.6|305|305.6|305|0
1591965000000|2020-06-12 12:30:00|||||||||1
1591965300000|2020-06-12 12:35:00|305.5|304.9|305.4|304.8|305.5|304.9|305.4|304.8|0
1591968600000|2020-06-12 13:30:00|305.1|304.5|305.7|305.1|306.1|305.5|305|304.4|26
1591968900000|2020-06-12 13:35:00|305.6|305|305.5|304.9|305.9|305.3|305.5|304.9|2
1591969200000|2020-06-12 13:40:00|305.6|305|305.3|304.7|305.6|305|305.3|304.7|3
1591969500000|2020-06-12 13:45:00|305.2|304.6|305.1|304.5|305.4|304.8|304.9|304.3|6
1591969800000|2020-06-12 13:50:00|305.3|304.7|305|304.4|305.3|304.7|304.7|304.1|2
1591970100000|2020-06-12 13:55:00|304.7|304.1|303.3|302.7|305.2|304.6|303.3|302.7|36
1591970400000|2020-06-12 14:00:00|303.4|302.8|303.1|302.5|303.5|302.9|302.7|302.1|2
1591970700000|2020-06-12 14:05:00|303.2|302.6|302.3|301.7|303.2|302.6|302.3|301.7|12
1591971000000|2020-06-12 14:10:00|302.4|301.8|302.2|301.6|302.4|301.8|302.1|301.5|5
1591971300000|2020-06-12 14:15:00|302.3|301.7|302.2|301.6|302.3|301.7|302|301.4|3
1591971600000|2020-06-12 14:20:00|302.1|301.5|302|301.4|302.1|301.5|302|301.4|3
1591971900000|2020-06-12 14:25:00|301.8|301.2|301.5|300.9|302.3|301.7|301.5|300.9|13
1591972200000|2020-06-12 14:30:00|302.3|301.7|302.2|301.6|302.3|301.7|301.3|300.7|37
1591972500000|2020-06-12 14:35:00|302.3|301.7|302.9|302.3|303.1|302.5|302.3|301.7|4
1591972800000|2020-06-12 14:40:00|302.8|302.2|302.1|301.5|302.8|302.2|302.1|301.5|2
1591973100000|2020-06-12 14:45:00|302.2|301.6|302.4|301.8|302.4|301.8|302|301.4|4
1591973400000|2020-06-12 14:50:00|302.3|301.7|302|301.4|302.3|301.7|302|301.4|2
1591973700000|2020-06-12 14:55:00|301.8|301.2|302.3|301.7|302.4|301.8|301.8|301.2|5
1591974000000|2020-06-12 15:00:00|302.2|301.6|302.9|302.3|303|302.4|302.2|301.6|6
1591974300000|2020-06-12 15:05:00|303.5|302.9|304.4|303.8|304.7|304.1|303.5|302.9|4
1591974600000|2020-06-12 15:10:00|304.2|303.6|303.8|303.2|304.2|303.6|303.5|302.9|3
1591974900000|2020-06-12 15:15:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|1
1591975200000|2020-06-12 15:20:00|303.5|302.9|303.3|302.7|303.7|303.1|303.3|302.7|3
1591975500000|2020-06-12 15:25:00|303.5|302.9|303.7|303.1|303.8|303.2|303.5|302.9|5
1591976100000|2020-06-12 15:35:00|303.8|303.2|303.9|303.3|303.9|303.3|303.7|303.1|11
1591976400000|2020-06-12 15:40:00|304.1|303.5|303.8|303.2|304.2|303.6|303.6|303|15
1591976700000|2020-06-12 15:45:00|303.7|303.1|303.8|303.2|303.8|303.2|303.7|303.1|2
1591977000000|2020-06-12 15:50:00|||||||||1
1591977300000|2020-06-12 15:55:00|303.7|303.1|303.5|302.9|303.7|303.1|303.4|302.8|6
1591977600000|2020-06-12 16:00:00|||||||||3
1591977900000|2020-06-12 16:05:00|303.6|303|303.7|303.1|303.7|303.1|303.6|303|3
1591978200000|2020-06-12 16:10:00|303.8|303.2|303.9|303.3|303.9|303.3|303.8|303.2|1
1591978500000|2020-06-12 16:15:00|303.8|303.2|303.7|303.1|303.8|303.2|303.7|303.1|1
1591978800000|2020-06-12 16:20:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|2
1591979100000|2020-06-12 16:25:00|303.7|303.1|304|303.4|304|303.4|303.7|303.1|6
1591979400000|2020-06-12 16:30:00|303.9|303.3|304|303.4|304.1|303.5|303.9|303.3|1
1591979700000|2020-06-12 16:35:00|303.9|303.3|303.8|303.2|303.9|303.3|303.8|303.2|1
1591980000000|2020-06-12 16:40:00|||||||||2
1591980300000|2020-06-12 16:45:00|||||||||1
1591980600000|2020-06-12 16:50:00|303.9|303.3|303.7|303.1|303.9|303.3|303.5|302.9|3
1591980900000|2020-06-12 16:55:00|303.5|302.9|303.6|303|303.8|303.2|303.5|302.9|5
1591981200000|2020-06-12 17:00:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|1
1591981500000|2020-06-12 17:05:00|303.9|303.3|304|303.4|304.6|304|303.7|303.1|17
1591981800000|2020-06-12 17:10:00|304.1|303.5|304.2|303.6|304.5|303.9|304|303.4|0
1591982100000|2020-06-12 17:15:00|304.1|303.5|303.5|302.9|304.1|303.5|303.5|302.9|1
1591982400000|2020-06-12 17:20:00|303.6|303|304|303.4|304|303.4|303.6|303|2
1591982700000|2020-06-12 17:25:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1591983600000|2020-06-12 17:40:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|1
1591984200000|2020-06-12 17:50:00|303.5|302.9|303.4|302.8|303.5|302.9|303.3|302.7|1
1591984500000|2020-06-12 17:55:00|303.3|302.7|302.5|301.9|303.3|302.7|302.5|301.9|3
1591984800000|2020-06-12 18:00:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|5
1591985100000|2020-06-12 18:05:00|302.5|301.9|302.6|302|302.7|302.1|302.5|301.9|1
1591985400000|2020-06-12 18:10:00|||||||||19
1591985700000|2020-06-12 18:15:00|304|303.4|303.6|303|304|303.4|302.9|302.3|2
1592179200000|2020-06-15 00:00:00|301.4|300.8|301.4|300.8|301.8|301.2|300.6|300|0
1592179800000|2020-06-15 00:10:00|301.5|300.9|301.5|300.9|301.5|300.9|301.5|300.9|0
1592180100000|2020-06-15 00:15:00|301.4|300.8|301.4|300.8|301.5|300.9|301.4|300.8|0
1592180700000|2020-06-15 00:25:00|301.5|300.9|301.4|300.8|301.5|300.9|301.4|300.8|0
1592181000000|2020-06-15 00:30:00|301.5|300.9|301.5|300.9|301.5|300.9|301.5|300.9|0
1592185200000|2020-06-15 01:40:00|301|300.4|301|300.4|301|300.4|301|300.4|0
1592185500000|2020-06-15 01:45:00|301.1|300.5|301.1|300.5|301.1|300.5|301|300.4|0
1592186700000|2020-06-15 02:05:00|301.2|300.6|301.2|300.6|301.2|300.6|301.2|300.6|0
1592187600000|2020-06-15 02:20:00|302|301.4|302|301.4|302|301.4|302|301.4|0
1592187900000|2020-06-15 02:25:00|301.2|300.6|301.5|300.9|302|301.4|301.2|300.6|3
1592188800000|2020-06-15 02:40:00|301.4|300.8|301.4|300.8|301.4|300.8|301.4|300.8|0
1592193000000|2020-06-15 03:50:00|||||||||1
1592193900000|2020-06-15 04:05:00|301.2|300.6|301.2|300.6|301.2|300.6|301.2|300.6|0
1592195400000|2020-06-15 04:30:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|3
1592195700000|2020-06-15 04:35:00|299.6|299|299.6|299|299.6|299|299.6|299|0
1592198700000|2020-06-15 05:25:00|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|1
1592200800000|2020-06-15 06:00:00|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|0
1592202900000|2020-06-15 06:35:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1592203800000|2020-06-15 06:50:00|299.1|298.5|299.3|298.7|299.3|298.7|299|298.4|1
1592207400000|2020-06-15 07:50:00|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|0
1592208600000|2020-06-15 08:10:00|299.5|298.9|299.7|299.1|299.7|299.1|299.5|298.9|0
1592208900000|2020-06-15 08:15:00|||||||||1
1592209200000|2020-06-15 08:20:00|299.4|298.8|299.5|298.9|299.5|298.9|299.4|298.8|1
1592209800000|2020-06-15 08:30:00|299.3|298.7|298.9|298.3|299.3|298.7|298.9|298.3|0
1592211600000|2020-06-15 09:00:00|299|298.4|299.4|298.8|299.4|298.8|299|298.4|0
1592211900000|2020-06-15 09:05:00|299.7|299.1|299.7|299.1|299.7|299.1|299.7|299.1|3
1592214600000|2020-06-15 09:50:00|299.6|299|299.5|298.9|299.6|299|299.5|298.9|1
1592219400000|2020-06-15 11:10:00|299.6|299|299.5|298.9|299.6|299|299.5|298.9|5
1592219700000|2020-06-15 11:15:00|||||||||3
1592220900000|2020-06-15 11:35:00|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|0
1592221200000|2020-06-15 11:40:00|299.5|298.9|299.5|298.9|299.5|298.9|299.5|298.9|0
1592221500000|2020-06-15 11:45:00|299.6|299|299.9|299.3|299.9|299.3|299.3|298.7|3
1592222100000|2020-06-15 11:55:00|299.8|299.2|299.6|299|299.8|299.2|299.6|299|1
1592223600000|2020-06-15 12:20:00|||||||||1
1592223900000|2020-06-15 12:25:00|299.7|299.1|299.7|299.1|299.7|299.1|299.7|299.1|1
1592227800000|2020-06-15 13:30:00|299.5|298.9|299.4|298.8|299.8|299.2|299.3|298.7|3
1592228100000|2020-06-15 13:35:00|299.5|298.9|299.4|298.8|299.5|298.9|298.7|298.1|11
1592228400000|2020-06-15 13:40:00|299.6|299|300.5|299.9|300.5|299.9|299.6|299|0
1592229000000|2020-06-15 13:50:00|300.4|299.8|300.5|299.9|300.6|300|300.4|299.8|0
1592229300000|2020-06-15 13:55:00|300.6|300|300.7|300.1|300.7|300.1|300.6|300|1
1592229600000|2020-06-15 14:00:00|300.5|299.9|299.8|299.2|300.5|299.9|299.8|299.2|2
1592230200000|2020-06-15 14:10:00|300.2|299.6|300.3|299.7|300.5|299.9|300.2|299.6|3
1592230800000|2020-06-15 14:20:00|300.4|299.8|300.5|299.9|300.5|299.9|300.4|299.8|0
1592231100000|2020-06-15 14:25:00|300.4|299.8|300.5|299.9|300.5|299.9|300.4|299.8|0
1592231400000|2020-06-15 14:30:00|300.7|300.1|300.7|300.1|300.7|300.1|300.7|300.1|0
1592231700000|2020-06-15 14:35:00|300.6|300|300.7|300.1|300.7|300.1|300.6|300|0
1592232000000|2020-06-15 14:40:00|300.8|300.2|300.7|300.1|300.8|300.2|300.7|300.1|0
1592232300000|2020-06-15 14:45:00|300.8|300.2|300.6|300|300.8|300.2|300.6|300|0
1592232600000|2020-06-15 14:50:00|300.5|299.9|300.8|300.2|300.8|300.2|300.5|299.9|3
1592232900000|2020-06-15 14:55:00|299.4|298.8|301.1|300.5|301.1|300.5|299.4|298.8|3
1592233200000|2020-06-15 15:00:00|301.3|300.7|301.2|300.6|301.5|300.9|301.2|300.6|4
1592233800000|2020-06-15 15:10:00|301.1|300.5|301.2|300.6|301.7|301.1|301.1|300.5|2
1592234100000|2020-06-15 15:15:00|301.3|300.7|301.3|300.7|301.3|300.7|301.3|300.7|0
1592234700000|2020-06-15 15:25:00|301.2|300.6|301.2|300.6|301.2|300.6|301.2|300.6|1
1592235000000|2020-06-15 15:30:00|301.3|300.7|301.5|300.9|301.5|300.9|301.3|300.7|1
1592235300000|2020-06-15 15:35:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|0
1592235600000|2020-06-15 15:40:00|301.6|301|301.5|300.9|301.6|301|301.4|300.8|2
1592235900000|2020-06-15 15:45:00|301.6|301|301.6|301|301.6|301|301.5|300.9|1
1592236200000|2020-06-15 15:50:00|||||||||1
1592236500000|2020-06-15 15:55:00|302|301.4|301.8|301.2|302|301.4|301.8|301.2|2
1592236800000|2020-06-15 16:00:00|301.7|301.1|301.8|301.2|301.8|301.2|301.7|301.1|3
1592237100000|2020-06-15 16:05:00|301.7|301.1|301.8|301.2|301.8|301.2|301.7|301.1|3
1592237400000|2020-06-15 16:10:00|||||||||2
1592237700000|2020-06-15 16:15:00|||||||||2
1592238000000|2020-06-15 16:20:00|301.7|301.1|301.7|301.1|301.7|301.1|301.6|301|22
1592238300000|2020-06-15 16:25:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|2
1592238600000|2020-06-15 16:30:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|1
1592238900000|2020-06-15 16:35:00|||||||||1
1592239200000|2020-06-15 16:40:00|301.6|301|301.6|301|301.6|301|301.6|301|2
1592239500000|2020-06-15 16:45:00|301.7|301.1|301.7|301.1|301.7|301.1|301.3|300.7|7
1592239800000|2020-06-15 16:50:00|301.6|301|301.5|300.9|301.6|301|301.5|300.9|2
1592240100000|2020-06-15 16:55:00|||||||||1
1592240400000|2020-06-15 17:00:00|301.6|301|301.5|300.9|301.6|301|301.5|300.9|3
1592240700000|2020-06-15 17:05:00|301.6|301|301.6|301|301.6|301|301.6|301|1
1592241000000|2020-06-15 17:10:00|301.5|300.9|301.5|300.9|301.5|300.9|301.5|300.9|2
1592241600000|2020-06-15 17:20:00|301.7|301.1|301.9|301.3|302|301.4|301.7|301.1|3
1592241900000|2020-06-15 17:25:00|302|301.4|302|301.4|302|301.4|302|301.4|2
1592242800000|2020-06-15 17:40:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|2
1592243700000|2020-06-15 17:55:00|301.8|301.2|302.1|301.5|302.1|301.5|301.8|301.2|0
1592244000000|2020-06-15 18:00:00|||||||||1
1592244300000|2020-06-15 18:05:00|302.2|301.6|302.3|301.7|302.3|301.7|302.2|301.6|6
1592244600000|2020-06-15 18:10:00|302.4|301.8|301.9|301.3|302.4|301.8|301.9|301.3|14
1592244900000|2020-06-15 18:15:00|302|301.4|301.7|301.1|302|301.4|301.7|301.1|5
1592289600000|2020-06-16 06:40:00|301.3|300.7|301.4|300.8|301.4|300.8|301.3|300.7|0
1592293200000|2020-06-16 07:40:00|301.3|300.7|301.3|300.7|301.3|300.7|301.3|300.7|0
1592295900000|2020-06-16 08:25:00|301.4|300.8|301.4|300.8|301.4|300.8|301.4|300.8|0
1592296800000|2020-06-16 08:40:00|||||||||1
1592298300000|2020-06-16 09:05:00|301.5|300.9|301.5|300.9|301.5|300.9|301.5|300.9|0
1592301300000|2020-06-16 09:55:00|||||||||1
1592301600000|2020-06-16 10:00:00|||||||||7
1592301900000|2020-06-16 10:05:00|301.7|301.1|301.8|301.2|301.8|301.2|301.7|301.1|0
1592305500000|2020-06-16 11:05:00|301.4|300.8|301.4|300.8|301.4|300.8|301.4|300.8|1
1592307000000|2020-06-16 11:30:00|301.5|300.9|301.4|300.8|301.5|300.9|301.4|300.8|0
1592307900000|2020-06-16 11:45:00|301.6|301|301.4|300.8|301.6|301|301.4|300.8|81
1592308200000|2020-06-16 11:50:00|||||||||20
1592309400000|2020-06-16 12:10:00|301.5|300.9|301.5|300.9|301.5|300.9|301.5|300.9|1
1592310000000|2020-06-16 12:20:00|||||||||4
1592310300000|2020-06-16 12:25:00|301.6|301|301.6|301|301.6|301|301.6|301|0
1592310600000|2020-06-16 12:30:00|301.8|301.2|301.6|301|301.8|301.2|301.6|301|1
1592311200000|2020-06-16 12:40:00|301.7|301.1|301.8|301.2|301.8|301.2|301.7|301.1|0
1592314200000|2020-06-16 13:30:00|301.7|301.1|301.5|300.9|301.7|301.1|301.4|300.8|5
1592314500000|2020-06-16 13:35:00|301.4|300.8|302.4|301.8|302.5|301.9|301.4|300.8|6
1592314800000|2020-06-16 13:40:00|301.9|301.3|302.2|301.6|302.2|301.6|301.9|301.3|2
1592315100000|2020-06-16 13:45:00|301.9|301.3|302|301.4|302|301.4|301.9|301.3|0
1592315400000|2020-06-16 13:50:00|301.9|301.3|301.7|301.1|302.5|301.9|301.4|300.8|18
1592315700000|2020-06-16 13:55:00|301.6|301|301.7|301.1|301.9|301.3|301.4|300.8|4
1592316000000|2020-06-16 14:00:00|301.5|300.9|301.3|300.7|301.5|300.9|301.2|300.6|16
1592316300000|2020-06-16 14:05:00|301.4|300.8|300.8|300.2|301.4|300.8|300.7|300.1|5
1592316600000|2020-06-16 14:10:00|301|300.4|300.9|300.3|301|300.4|300.9|300.3|1
1592316900000|2020-06-16 14:15:00|300.8|300.2|300.8|300.2|300.9|300.3|300.8|300.2|3
1592317200000|2020-06-16 14:20:00|300.6|300|299.7|299.1|300.6|300|299.4|298.8|14
1592317500000|2020-06-16 14:25:00|299.6|299|299.2|298.6|299.6|299|299.2|298.6|1
1592317800000|2020-06-16 14:30:00|299.7|299.1|299.7|299.1|299.7|299.1|299.7|299.1|11
1592318100000|2020-06-16 14:35:00|299.9|299.3|298.6|298|300.3|299.7|298.6|298|67
1592318400000|2020-06-16 14:40:00|298.3|297.7|298.5|297.9|299.1|298.5|298|297.4|19
1592318700000|2020-06-16 14:45:00|298.2|297.6|298.5|297.9|298.5|297.9|298|297.4|3
1592319000000|2020-06-16 14:50:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|0
1592319600000|2020-06-16 15:00:00|298.5|297.9|297.5|296.9|298.5|297.9|297.5|296.9|12
1592319900000|2020-06-16 15:05:00|297.4|296.8|296.8|296.2|297.4|296.8|296.3|295.7|11
1592320200000|2020-06-16 15:10:00|296.9|296.3|296.9|296.3|296.9|296.3|296.4|295.8|3
1592320500000|2020-06-16 15:15:00|297.1|296.5|296.6|296|297.1|296.5|296.5|295.9|2
1592320800000|2020-06-16 15:20:00|296.5|295.9|296.5|295.9|297.1|296.5|296.4|295.8|13
1592321100000|2020-06-16 15:25:00|296.4|295.8|296.5|295.9|296.5|295.9|296.4|295.8|5
1592321400000|2020-06-16 15:30:00|296.4|295.8|296.8|296.2|296.9|296.3|296.4|295.8|12
1592321700000|2020-06-16 15:35:00|296.9|296.3|297.1|296.5|297.1|296.5|296.9|296.3|1
1592322000000|2020-06-16 15:40:00|297.3|296.7|297.3|296.7|297.3|296.7|297.3|296.7|2
1592322300000|2020-06-16 15:45:00|297.1|296.5|297.7|297.1|298.7|298.1|296.8|296.2|33
1592322600000|2020-06-16 15:50:00|297.6|297|297.7|297.1|297.9|297.3|297.6|297|3
1592322900000|2020-06-16 15:55:00|297.8|297.2|298.1|297.5|298.2|297.6|297.3|296.7|45
1592323200000|2020-06-16 16:00:00|298.2|297.6|289.8|289.2|298.7|298.1|289.3|288.7|331
1592323500000|2020-06-16 16:05:00|289.9|289.3|290.1|289.5|291.4|290.8|289.9|289.3|25
1592323800000|2020-06-16 16:10:00|290.3|289.7|292.6|292|292.9|292.3|290.3|289.7|27
1592324100000|2020-06-16 16:15:00|293.1|292.5|292.8|292.2|293.8|293.2|292.8|292.2|17
1592324400000|2020-06-16 16:20:00|292.6|292|291.9|291.3|292.6|292|290.9|290.3|25
1592324700000|2020-06-16 16:25:00|291.8|291.2|292.2|291.6|292.2|291.6|291.4|290.8|16
1592325000000|2020-06-16 16:30:00|292.1|291.5|292.2|291.6|292.2|291.6|292.1|291.5|5
1592325300000|2020-06-16 16:35:00|292.6|292|292.7|292.1|292.9|292.3|292.3|291.7|10
1592325600000|2020-06-16 16:40:00|292.5|291.9|292.6|292|292.7|292.1|292.3|291.7|15
1592325900000|2020-06-16 16:45:00|292.5|291.9|292.4|291.8|292.7|292.1|292.4|291.8|2
1592326200000|2020-06-16 16:50:00|292.3|291.7|292.4|291.8|293.2|292.6|292.3|291.7|7
1592326500000|2020-06-16 16:55:00|292.9|292.3|292.7|292.1|293.3|292.7|292.3|291.7|10
1592326800000|2020-06-16 17:00:00|292.8|292.2|293.1|292.5|293.1|292.5|292.8|292.2|11
1592327100000|2020-06-16 17:05:00|292.8|292.2|292.1|291.5|292.9|292.3|291.9|291.3|24
1592327400000|2020-06-16 17:10:00|292.3|291.7|292.1|291.5|292.3|291.7|292.1|291.5|3
1592327700000|2020-06-16 17:15:00|292.2|291.6|292.2|291.6|292.2|291.6|292.2|291.6|2
1592328000000|2020-06-16 17:20:00|291.9|291.3|292.1|291.5|292.1|291.5|291.9|291.3|2
1592328600000|2020-06-16 17:30:00|||||||||1
1592328900000|2020-06-16 17:35:00|291.8|291.2|292.2|291.6|292.2|291.6|291.4|290.8|39
1592329200000|2020-06-16 17:40:00|292.1|291.5|292.1|291.5|292.1|291.5|292|291.4|2
1592329500000|2020-06-16 17:45:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|10
1592329800000|2020-06-16 17:50:00|292.3|291.7|292.4|291.8|292.4|291.8|292.1|291.5|6
1592330100000|2020-06-16 17:55:00|292.5|291.9|292.4|291.8|292.5|291.9|292.4|291.8|1
1592330400000|2020-06-16 18:00:00|292.5|291.9|292.5|291.9|292.5|291.9|292.5|291.9|0
1592330700000|2020-06-16 18:05:00|292.4|291.8|292.4|291.8|292.4|291.8|292.3|291.7|18
1592331000000|2020-06-16 18:10:00|292.3|291.7|292.2|291.6|292.5|291.9|292.2|291.6|10
1592331300000|2020-06-16 18:15:00|292.4|291.8|292.6|292|292.6|292|292.4|291.8|3
1592352000000|2020-06-17 00:00:00|292.5|291.9|291.9|291.3|292.5|291.9|291.9|291.3|0
1592352900000|2020-06-17 00:15:00|292.1|291.5|292.1|291.5|292.1|291.5|292.1|291.5|0
1592353200000|2020-06-17 00:20:00|291.9|291.3|291.8|291.2|291.9|291.3|291.8|291.2|0
1592353500000|2020-06-17 00:25:00|291.7|291.1|291.7|291.1|291.7|291.1|291.7|291.1|2
1592353800000|2020-06-17 00:30:00|291.8|291.2|291.9|291.3|291.9|291.3|291.7|291.1|1
1592354400000|2020-06-17 00:40:00|292|291.4|291.9|291.3|292|291.4|291.9|291.3|0
1592355000000|2020-06-17 00:50:00|||||||||2
1592355300000|2020-06-17 00:55:00|291.7|291.1|291.8|291.2|291.9|291.3|291.7|291.1|2
1592355600000|2020-06-17 01:00:00|291.7|291.1|291.7|291.1|291.7|291.1|291.7|291.1|1
1592358000000|2020-06-17 01:40:00|291.8|291.2|291.8|291.2|291.8|291.2|291.8|291.2|1
1592358600000|2020-06-17 01:50:00|292.2|291.6|292.2|291.6|292.2|291.6|292.2|291.6|0
1592359200000|2020-06-17 02:00:00|292|291.4|292|291.4|292|291.4|291.9|291.3|2
1592360400000|2020-06-17 02:20:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|0
1592360700000|2020-06-17 02:25:00|291.4|290.8|291.4|290.8|291.4|290.8|291.4|290.8|0
1592361000000|2020-06-17 02:30:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|0
1592362200000|2020-06-17 02:50:00|291.4|290.8|291.4|290.8|291.4|290.8|291.4|290.8|1
1592363100000|2020-06-17 03:05:00|291.6|291|291.5|290.9|291.6|291|291.4|290.8|0
1592364300000|2020-06-17 03:25:00|291.4|290.8|291.4|290.8|291.4|290.8|291.4|290.8|0
1592364900000|2020-06-17 03:35:00|||||||||2
1592365200000|2020-06-17 03:40:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|2
1592365800000|2020-06-17 03:50:00|291.4|290.8|291.4|290.8|291.4|290.8|291.4|290.8|0
1592366400000|2020-06-17 04:00:00|291.3|290.7|291.3|290.7|291.4|290.8|291.3|290.7|0
1592366700000|2020-06-17 04:05:00|291.2|290.6|291.5|290.9|291.5|290.9|291.2|290.6|1
1592367900000|2020-06-17 04:25:00|291.6|291|291.5|290.9|291.6|291|291.5|290.9|0
1592373000000|2020-06-17 05:50:00|291.6|291|291.6|291|291.6|291|291.6|291|2
1592373600000|2020-06-17 06:00:00|291.5|290.9|291.6|291|291.6|291|291.5|290.9|0
1592373900000|2020-06-17 06:05:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|0
1592377200000|2020-06-17 07:00:00|291.4|290.8|291.4|290.8|291.4|290.8|291.4|290.8|0
1592379600000|2020-06-17 07:40:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|0
1592383800000|2020-06-17 08:50:00|291.4|290.8|291.2|290.6|291.4|290.8|291.2|290.6|3
1592385300000|2020-06-17 09:15:00|||||||||1
1592387100000|2020-06-17 09:45:00|291.8|291.2|291.8|291.2|291.8|291.2|291.8|291.2|3
1592387400000|2020-06-17 09:50:00|291.6|291|291.6|291|291.6|291|291.6|291|0
1592390100000|2020-06-17 10:35:00|292.2|291.6|292.2|291.6|292.2|291.6|292.2|291.6|2
1592392800000|2020-06-17 11:20:00|291.9|291.3|292.2|291.6|292.2|291.6|291.9|291.3|1
1592393100000|2020-06-17 11:25:00|292.1|291.5|292.1|291.5|292.1|291.5|292.1|291.5|0
1592394300000|2020-06-17 11:45:00|292|291.4|292|291.4|292|291.4|292|291.4|0
1592395200000|2020-06-17 12:00:00|292.1|291.5|295.9|294.9|296.9|296.3|292|291.4|124
1592395500000|2020-06-17 12:05:00|295.8|294.8|294.6|294|295.8|294.8|294.5|293.9|0
1592395800000|2020-06-17 12:10:00|294.1|293.5|294.4|293.8|294.4|293.8|294.1|293.5|0
1592396100000|2020-06-17 12:15:00|294.3|293.7|294.1|293.5|295.2|294.5|294.1|293.5|4
1592396400000|2020-06-17 12:20:00|294.2|293.6|294.1|293.5|294.2|293.6|294|293.4|0
1592397000000|2020-06-17 12:30:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|0
1592397300000|2020-06-17 12:35:00|293.8|293.2|293.7|293.1|293.8|293.2|293.7|293.1|0
1592400600000|2020-06-17 13:30:00|293.8|293.2|294.5|293.9|294.5|293.9|292.3|291.7|19
1592400900000|2020-06-17 13:35:00|294.1|293.5|293.2|292.6|294.4|293.8|293.1|292.5|6
1592401200000|2020-06-17 13:40:00|293.3|292.7|293.8|293.2|293.8|293.2|293.2|292.6|1
1592401500000|2020-06-17 13:45:00|293.7|293.1|293.2|292.6|293.7|293.1|292.5|291.9|2
1592401800000|2020-06-17 13:50:00|293.1|292.5|292.7|292.1|293.1|292.5|292.4|291.8|15
1592402100000|2020-06-17 13:55:00|292.5|291.9|292|291.4|292.5|291.9|292|291.4|2
1592402400000|2020-06-17 14:00:00|292.1|291.5|292.2|291.6|292.2|291.6|292|291.4|11
1592402700000|2020-06-17 14:05:00|292.1|291.5|292.1|291.5|292.1|291.5|292|291.4|4
1592403000000|2020-06-17 14:10:00|291.9|291.3|292.1|291.5|292.1|291.5|291.9|291.3|1
1592403300000|2020-06-17 14:15:00|291.9|291.3|291|290.4|291.9|291.3|291|290.4|6
1592403600000|2020-06-17 14:20:00|291.1|290.5|291.1|290.5|291.2|290.6|290.8|290.2|2
1592403900000|2020-06-17 14:25:00|291.2|290.6|291.7|291.1|291.8|291.2|290.6|290|7
1592404200000|2020-06-17 14:30:00|291.8|291.2|291.6|291|291.9|291.3|291.6|291|1
1592404500000|2020-06-17 14:35:00|291.4|290.8|290|289.4|291.4|290.8|289.6|289|37
1592404800000|2020-06-17 14:40:00|290.4|289.8|290.4|289.8|290.9|290.3|290.4|289.8|3
1592405400000|2020-06-17 14:50:00|291.2|290.6|290.8|290.2|291.2|290.6|290.8|290.2|1
1592405700000|2020-06-17 14:55:00|290.7|290.1|291.4|290.8|291.4|290.8|290.7|290.1|2
1592406000000|2020-06-17 15:00:00|291.6|291|292|291.4|292|291.4|291.6|291|0
1592406300000|2020-06-17 15:05:00|291.8|291.2|291.5|290.9|291.8|291.2|291.3|290.7|8
1592406600000|2020-06-17 15:10:00|291.3|290.7|291.3|290.7|291.5|290.9|291.3|290.7|5
1592406900000|2020-06-17 15:15:00|291.4|290.8|291.5|290.9|291.5|290.9|291.4|290.8|0
1592407200000|2020-06-17 15:20:00|291.3|290.7|291.5|290.9|291.5|290.9|291.3|290.7|1
1592407500000|2020-06-17 15:25:00|||||||||1
1592407800000|2020-06-17 15:30:00|||||||||8
1592408100000|2020-06-17 15:35:00|291.4|290.8|291.3|290.7|291.4|290.8|291.1|290.5|10
1592408400000|2020-06-17 15:40:00|291.4|290.8|291.7|291.1|291.7|291.1|291.4|290.8|7
1592408700000|2020-06-17 15:45:00|291.8|291.2|292.9|292.3|293|292.4|291.8|291.2|6
1592409300000|2020-06-17 15:55:00|293|292.4|293|292.4|293|292.4|293|292.4|6
1592409600000|2020-06-17 16:00:00|293.6|293|293|292.4|294.2|293.6|292.7|292.1|12
1592409900000|2020-06-17 16:05:00|292.8|292.2|293.3|292.7|293.5|292.9|292.8|292.2|0
1592410200000|2020-06-17 16:10:00|293.6|293|293.3|292.7|294.3|293.7|293.2|292.6|10
1592410500000|2020-06-17 16:15:00|293.6|293|294.3|293.7|294.7|294.1|293.6|293|13
1592410800000|2020-06-17 16:20:00|294.5|293.9|294.6|294|294.7|294.1|294.3|293.7|9
1592411100000|2020-06-17 16:25:00|294.5|293.9|293.3|292.7|294.5|293.9|293.3|292.7|8
1592411400000|2020-06-17 16:30:00|293.4|292.8|293.5|292.9|293.6|293|293.4|292.8|1
1592411700000|2020-06-17 16:35:00|||||||||1
1592412300000|2020-06-17 16:45:00|294.2|293.6|293.8|293.2|294.2|293.6|293.5|292.9|20
1592412600000|2020-06-17 16:50:00|293.7|293.1|293.8|293.2|293.8|293.2|293.7|293.1|0
1592412900000|2020-06-17 16:55:00|293.7|293.1|293.9|293.3|293.9|293.3|293.7|293.1|0
1592413500000|2020-06-17 17:05:00|||||||||1
1592414100000|2020-06-17 17:15:00|294.1|293.5|293.7|293.1|294.4|293.8|293.1|292.5|2
1592414400000|2020-06-17 17:20:00|293.9|293.3|293.6|293|293.9|293.3|293.6|293|5
1592414700000|2020-06-17 17:25:00|||||||||9
1592415000000|2020-06-17 17:30:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|12
1592415600000|2020-06-17 17:40:00|293.4|292.8|293.8|293.2|294|293.4|293.2|292.6|11
1592415900000|2020-06-17 17:45:00|294|293.4|293.9|293.3|294|293.4|293.5|292.9|4
1592416200000|2020-06-17 17:50:00|294|293.4|294.2|293.6|294.2|293.6|294|293.4|0
1592416500000|2020-06-17 17:55:00|294.3|293.7|293.9|293.3|294.3|293.7|293.6|293|1
1592417400000|2020-06-17 18:10:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1592417700000|2020-06-17 18:15:00|292.3|291.7|292.9|292.3|293.6|293|292.3|291.7|28
1592438400000|2020-06-18 00:00:00|292.1|291.5|293.1|292.1|293.2|292.5|292.1|291.5|0
1592438700000|2020-06-18 00:05:00|293.2|292.2|293.1|292.5|293.2|292.5|293.1|292.2|0
1592439000000|2020-06-18 00:10:00|293.2|292.6|293.3|292.7|293.3|292.7|293.2|292.6|0
1592439300000|2020-06-18 00:15:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1592439600000|2020-06-18 00:20:00|292.9|292.3|292|291.4|292.9|292.3|292|291.4|0
1592440200000|2020-06-18 00:30:00|292.3|291.7|292.8|292.2|292.9|292.3|292.3|291.7|0
1592440800000|2020-06-18 00:40:00|292.9|292.3|292.9|292.3|292.9|292.3|292.9|292.3|0
1592441100000|2020-06-18 00:45:00|293|292.4|293.1|292.5|293.1|292.5|293|292.4|0
1592441700000|2020-06-18 00:55:00|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|0
1592444100000|2020-06-18 01:35:00|292.7|292.1|292.7|292.1|292.7|292.1|292.7|292.1|0
1592445900000|2020-06-18 02:05:00|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|0
1592446200000|2020-06-18 02:10:00|291.7|291.1|292.5|291.9|292.5|291.9|291.2|290.6|14
1592446500000|2020-06-18 02:15:00|292.7|292.1|293.1|292.5|294.2|293.6|292.1|291.5|4
1592447400000|2020-06-18 02:30:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|0
1592450100000|2020-06-18 03:15:00|||||||||1
1592451600000|2020-06-18 03:40:00|293.3|292.7|293.2|292.6|293.3|292.7|293.2|292.6|2
1592454300000|2020-06-18 04:25:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1592462100000|2020-06-18 06:35:00|293|292.4|293.1|292.5|293.1|292.5|293|292.4|0
1592462400000|2020-06-18 06:40:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|0
1592463000000|2020-06-18 06:50:00|293|292.4|292.9|292.3|293|292.4|292.9|292.3|2
1592464800000|2020-06-18 07:20:00|293|292.4|293|292.4|293|292.4|293|292.4|0
1592466600000|2020-06-18 07:50:00|293.1|292.5|293.3|292.7|293.3|292.7|293.1|292.5|0
1592467500000|2020-06-18 08:05:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1592468400000|2020-06-18 08:20:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1592469000000|2020-06-18 08:30:00|293.6|293|293.6|293|293.6|293|293.6|293|0
1592470200000|2020-06-18 08:50:00|293.7|293.1|293.7|293.1|293.7|293.1|293.7|293.1|0
1592470800000|2020-06-18 09:00:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1592471400000|2020-06-18 09:10:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|0
1592472300000|2020-06-18 09:25:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1592472600000|2020-06-18 09:30:00|293.6|293|293.6|293|293.6|293|293.6|293|0
1592473200000|2020-06-18 09:40:00|||||||||1
1592482200000|2020-06-18 12:10:00|||||||||5
1592483100000|2020-06-18 12:25:00|293.5|292.9|293.6|293|293.6|293|293.5|292.9|0
1592483700000|2020-06-18 12:35:00|293.8|293.2|293.4|292.8|293.8|293.2|293.4|292.8|3
1592484000000|2020-06-18 12:40:00|293.7|293.1|293.5|292.9|293.7|293.1|293.2|292.6|2
1592487000000|2020-06-18 13:30:00|293.4|292.8|293.7|293.1|293.8|293.2|293.4|292.8|9
1592487300000|2020-06-18 13:35:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1592487900000|2020-06-18 13:45:00|294.1|293.5|293.5|292.9|294.1|293.5|293.3|292.7|16
1592488200000|2020-06-18 13:50:00|293.6|293|293.9|293.3|293.9|293.3|293.6|293|12
1592488500000|2020-06-18 13:55:00|294|293.4|294.4|293.8|295.5|294.9|294|293.4|9
1592488800000|2020-06-18 14:00:00|294.3|293.7|294.6|294|294.6|294|294.3|293.7|2
1592489400000|2020-06-18 14:10:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1592489700000|2020-06-18 14:15:00|294.3|293.7|294.3|293.7|294.3|293.7|294.3|293.7|0
1592490600000|2020-06-18 14:30:00|294.4|293.8|294.4|293.8|294.5|293.9|293.9|293.3|18
1592490900000|2020-06-18 14:35:00|||||||||1
1592491200000|2020-06-18 14:40:00|294.5|293.9|294.6|294|294.6|294|294.5|293.9|1
1592491500000|2020-06-18 14:45:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1592492100000|2020-06-18 14:55:00|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|2
1592492400000|2020-06-18 15:00:00|294.9|294.3|294.9|294.3|294.9|294.3|294.9|294.3|1
1592492700000|2020-06-18 15:05:00|295|294.4|295.1|294.5|295.1|294.5|295|294.4|4
1592493000000|2020-06-18 15:10:00|295|294.4|295.2|294.6|295.2|294.6|295|294.4|1
1592493600000|2020-06-18 15:20:00|295.3|294.7|295.3|294.7|295.3|294.7|295.3|294.7|2
1592493900000|2020-06-18 15:25:00|295.4|294.8|295.4|294.8|295.4|294.8|295.4|294.8|6
1592494200000|2020-06-18 15:30:00|295.2|294.6|295.4|294.8|295.4|294.8|295.2|294.6|5
1592494800000|2020-06-18 15:40:00|295.2|294.6|295.3|294.7|295.3|294.7|295.2|294.6|1
1592495400000|2020-06-18 15:50:00|295.2|294.6|295.1|294.5|295.2|294.6|295.1|294.5|3
1592495700000|2020-06-18 15:55:00|||||||||1
1592496000000|2020-06-18 16:00:00|295|294.4|294.9|294.3|295.1|294.5|294.9|294.3|16
1592496300000|2020-06-18 16:05:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|2
1592496600000|2020-06-18 16:10:00|295.2|294.6|295.4|294.8|295.4|294.8|295.2|294.6|15
1592496900000|2020-06-18 16:15:00|294.9|294.3|295.1|294.5|295.1|294.5|294.9|294.3|1
1592497500000|2020-06-18 16:25:00|295|294.4|295.1|294.5|295.1|294.5|295|294.4|4
1592497800000|2020-06-18 16:30:00|295.2|294.6|295.1|294.5|295.2|294.6|295.1|294.5|1
1592498100000|2020-06-18 16:35:00|295|294.4|295|294.4|295|294.4|295|294.4|1
1592498400000|2020-06-18 16:40:00|295.2|294.6|295.2|294.6|295.2|294.6|295.2|294.6|1
1592498700000|2020-06-18 16:45:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|2
1592499000000|2020-06-18 16:50:00|295.2|294.6|295.1|294.5|295.2|294.6|295.1|294.5|2
1592499300000|2020-06-18 16:55:00|294.9|294.3|294.9|294.3|294.9|294.3|294.9|294.3|0
1592499600000|2020-06-18 17:00:00|295|294.4|295|294.4|295|294.4|295|294.4|2
1592499900000|2020-06-18 17:05:00|294.9|294.3|294.7|294.1|294.9|294.3|294.5|293.9|3
1592500800000|2020-06-18 17:20:00|294.8|294.2|294.8|294.2|294.8|294.2|294.8|294.2|1
1592501700000|2020-06-18 17:35:00|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|0
1592502300000|2020-06-18 17:45:00|294.6|294|294.6|294|294.6|294|294.6|294|0
1592502600000|2020-06-18 17:50:00|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|0
1592502900000|2020-06-18 17:55:00|||||||||1
1592503200000|2020-06-18 18:00:00|294.4|293.8|294.4|293.8|294.4|293.8|294.4|293.8|0
1592503500000|2020-06-18 18:05:00|294.3|293.7|294.3|293.7|294.3|293.7|294.2|293.6|4
1592503800000|2020-06-18 18:10:00|293.8|293.2|294.3|293.7|294.3|293.7|293.8|293.2|4
1592504100000|2020-06-18 18:15:00|||||||||1
1592526300000|2020-06-19 00:25:00|293.9|293.3|293.8|293.2|293.9|293.3|293.8|293.2|0
1592526600000|2020-06-19 00:30:00|293.9|293.3|294|293.4|294|293.4|293.9|293.3|0
1592526900000|2020-06-19 00:35:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|0
1592527200000|2020-06-19 00:40:00|293.8|293.2|293.8|293.2|293.9|293.3|293.6|293|7
1592527500000|2020-06-19 00:45:00|293.9|293.3|294.3|293.7|295.3|294.7|293.9|293.3|4
1592527800000|2020-06-19 00:50:00|294.4|293.8|294.4|293.8|294.4|293.8|294.4|293.8|0
1592528100000|2020-06-19 00:55:00|294.5|293.9|294.3|293.7|294.5|293.9|294.3|293.7|0
1592530500000|2020-06-19 01:35:00|293.8|293.2|294.1|293.5|294.1|293.5|292.8|292.2|5
1592531400000|2020-06-19 01:50:00|||||||||3
1592532900000|2020-06-19 02:15:00|294|293.4|294.1|293.5|294.1|293.5|294|293.4|0
1592534100000|2020-06-19 02:35:00|||||||||1
1592538300000|2020-06-19 03:45:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1592540700000|2020-06-19 04:25:00|||||||||1
1592541000000|2020-06-19 04:30:00|||||||||1
1592546100000|2020-06-19 05:55:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|7
1592546400000|2020-06-19 06:00:00|293.8|293.2|293.9|293.3|293.9|293.3|293.8|293.2|0
1592548500000|2020-06-19 06:35:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1592550300000|2020-06-19 07:05:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|0
1592550600000|2020-06-19 07:10:00|||||||||1
1592554800000|2020-06-19 08:20:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1592563500000|2020-06-19 10:45:00|||||||||1
1592567700000|2020-06-19 11:55:00|293.6|293|293.6|293|293.6|293|293.6|293|0
1592568300000|2020-06-19 12:05:00|293.5|292.9|293.8|293.2|293.8|293.2|293.5|292.9|0
1592568900000|2020-06-19 12:15:00|||||||||8
1592573400000|2020-06-19 13:30:00|293.9|293.3|294.2|293.6|294.3|293.7|293.9|293.3|15
1592573700000|2020-06-19 13:35:00|294.3|293.7|294.3|293.7|294.3|293.7|294.3|293.7|1
1592574600000|2020-06-19 13:50:00|294.2|293.6|294.1|293.5|294.2|293.6|294.1|293.5|0
1592574900000|2020-06-19 13:55:00|294.2|293.6|293.9|293.3|294.2|293.6|293.9|293.3|5
1592575200000|2020-06-19 14:00:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1592575500000|2020-06-19 14:05:00|293.7|293.1|293.7|293.1|293.7|293.1|293.6|293|2
1592575800000|2020-06-19 14:10:00|293.9|293.3|293.7|293.1|293.9|293.3|293.7|293.1|0
1592576400000|2020-06-19 14:20:00|||||||||1
1592578500000|2020-06-19 14:55:00|293.5|292.9|293.8|293.2|293.8|293.2|293.5|292.9|0
1592578800000|2020-06-19 15:00:00|293.6|293|292.9|292.3|293.6|293|292.2|291.6|44
1592579100000|2020-06-19 15:05:00|292.7|292.1|292.9|292.3|292.9|292.3|292.7|292.1|1
1592579400000|2020-06-19 15:10:00|293|292.4|293.9|293.3|293.9|293.3|293|292.4|7
1592579700000|2020-06-19 15:15:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1592580000000|2020-06-19 15:20:00|293.7|293.1|293.7|293.1|293.7|293.1|293.7|293.1|1
1592580300000|2020-06-19 15:25:00|293.8|293.2|293.8|293.2|293.8|293.2|293.6|293|5
1592580600000|2020-06-19 15:30:00|293.9|293.3|294|293.4|294|293.4|293.9|293.3|4
1592581200000|2020-06-19 15:40:00|293.9|293.3|293.5|292.9|293.9|293.3|293.5|292.9|8
1592581800000|2020-06-19 15:50:00|293.7|293.1|293.7|293.1|293.7|293.1|293.7|293.1|1
1592582100000|2020-06-19 15:55:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1592582400000|2020-06-19 16:00:00|293.7|293.1|293.7|293.1|293.7|293.1|293.7|293.1|1
1592583000000|2020-06-19 16:10:00|293.8|293.2|293.3|292.7|293.9|293.3|293.3|292.7|16
1592583300000|2020-06-19 16:15:00|293.2|292.6|293.7|293.1|293.7|293.1|293.1|292.5|2
1592583600000|2020-06-19 16:20:00|293.8|293.2|293.7|293.1|293.8|293.2|293.7|293.1|4
1592583900000|2020-06-19 16:25:00|293.9|293.3|293.8|293.2|293.9|293.3|293.8|293.2|15
1592584800000|2020-06-19 16:40:00|294.1|293.5|294.3|293.7|294.3|293.7|293.9|293.3|0
1592585100000|2020-06-19 16:45:00|294.4|293.8|294.5|293.9|294.5|293.9|294.4|293.8|0
1592585400000|2020-06-19 16:50:00|294.4|293.8|294.3|293.7|294.4|293.8|294.3|293.7|3
1592585700000|2020-06-19 16:55:00|294.5|293.9|294.4|293.8|294.5|293.9|294.4|293.8|2
1592586300000|2020-06-19 17:05:00|294.1|293.5|294.2|293.6|294.4|293.8|294.1|293.5|8
1592586600000|2020-06-19 17:10:00|294.3|293.7|294.5|293.9|294.5|293.9|294.3|293.7|0
1592587200000|2020-06-19 17:20:00|||||||||4
1592587500000|2020-06-19 17:25:00|||||||||1
1592588100000|2020-06-19 17:35:00|294.4|293.8|294.4|293.8|294.4|293.8|294.4|293.8|2
1592588400000|2020-06-19 17:40:00|||||||||2
1592588700000|2020-06-19 17:45:00|294.3|293.7|294.2|293.6|294.3|293.7|294.2|293.6|3
1592589000000|2020-06-19 17:50:00|294.4|293.8|294.2|293.6|294.5|293.9|294.2|293.6|1
1592589300000|2020-06-19 17:55:00|294|293.4|293.7|293.1|294|293.4|293.7|293.1|1
1592589600000|2020-06-19 18:00:00|294.1|293.5|294.1|293.5|294.2|293.6|293.7|293.1|3
1592589900000|2020-06-19 18:05:00|294|293.4|294.5|293.9|294.5|293.9|293.7|293.1|8
1592590200000|2020-06-19 18:10:00|294.6|294|294.8|294.2|294.8|294.2|294.6|294|3
1592590500000|2020-06-19 18:15:00|295|294.4|295.1|294.5|295.1|294.5|294.7|294.1|16
1592784000000|2020-06-22 00:00:00|293.3|292.7|292.9|292.3|293.5|292.9|292.9|292.3|3
1592784300000|2020-06-22 00:05:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1592784600000|2020-06-22 00:10:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1592784900000|2020-06-22 00:15:00|||||||||1
1592785500000|2020-06-22 00:25:00|293.6|293|293.9|293.3|293.9|293.3|293.6|293|2
1592786400000|2020-06-22 00:40:00|||||||||1
1592786700000|2020-06-22 00:45:00|293.8|293.2|293.4|292.8|293.8|293.2|293.4|292.8|0
1592787900000|2020-06-22 01:05:00|293.5|292.9|293.4|292.8|293.5|292.9|293.4|292.8|2
1592789400000|2020-06-22 01:30:00|293.2|292.6|293.3|292.7|293.4|292.8|293.2|292.6|0
1592789700000|2020-06-22 01:35:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|1
1592792100000|2020-06-22 02:15:00|||||||||3
1592793000000|2020-06-22 02:30:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|0
1592800200000|2020-06-22 04:30:00|||||||||1
1592805300000|2020-06-22 05:55:00|||||||||2
1592805600000|2020-06-22 06:00:00|293.2|292.6|293.1|292.5|293.2|292.6|293.1|292.5|0
1592806200000|2020-06-22 06:10:00|293.2|292.6|293.1|292.5|293.2|292.6|293.1|292.5|2
1592806500000|2020-06-22 06:15:00|293|292.4|293|292.4|293|292.4|293|292.4|0
1592807400000|2020-06-22 06:30:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1592808000000|2020-06-22 06:40:00|||||||||1
1592809800000|2020-06-22 07:10:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1592810100000|2020-06-22 07:15:00|293|292.4|293|292.4|293|292.4|293|292.4|1
1592811600000|2020-06-22 07:40:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1592811900000|2020-06-22 07:45:00|293.6|293|293.6|293|293.8|293.2|293.5|292.9|1
1592820900000|2020-06-22 10:15:00|293.4|292.8|293.3|292.7|293.4|292.8|293.3|292.7|0
1592823600000|2020-06-22 11:00:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|0
1592826000000|2020-06-22 11:40:00|292.9|292.3|292.9|292.3|292.9|292.3|292.9|292.3|2
1592827200000|2020-06-22 12:00:00|293|292.4|293|292.4|293|292.4|293|292.4|0
1592828700000|2020-06-22 12:25:00|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|0
1592829600000|2020-06-22 12:40:00|292.9|292.3|293|292.4|293|292.4|292.9|292.3|2
1592832600000|2020-06-22 13:30:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|6
1592832900000|2020-06-22 13:35:00|293|292.4|292.9|292.3|293|292.4|292.9|292.3|1
1592833200000|2020-06-22 13:40:00|293|292.4|292.9|292.3|293|292.4|292.9|292.3|1
1592833500000|2020-06-22 13:45:00|293|292.4|293|292.4|293.1|292.5|292.9|292.3|3
1592833800000|2020-06-22 13:50:00|293.1|292.5|293.6|293|294|293.4|293.1|292.5|21
1592834100000|2020-06-22 13:55:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|1
1592834400000|2020-06-22 14:00:00|293.4|292.8|293.2|292.6|293.4|292.8|293.2|292.6|5
1592834700000|2020-06-22 14:05:00|293.3|292.7|292.9|292.3|293.3|292.7|292.9|292.3|6
1592835000000|2020-06-22 14:10:00|292.5|291.9|293.2|292.6|293.2|292.6|292.5|291.9|18
1592835300000|2020-06-22 14:15:00|293.3|292.7|293.3|292.7|293.4|292.8|293.1|292.5|4
1592835600000|2020-06-22 14:20:00|293.4|292.8|293.3|292.7|293.4|292.8|293.2|292.6|0
1592835900000|2020-06-22 14:25:00|293.1|292.5|293.1|292.5|293.1|292.5|292.9|292.3|4
1592836500000|2020-06-22 14:35:00|293|292.4|292.9|292.3|293|292.4|292.9|292.3|2
1592836800000|2020-06-22 14:40:00|293|292.4|293|292.4|293.1|292.5|293|292.4|3
1592837100000|2020-06-22 14:45:00|292.9|292.3|292.7|292.1|292.9|292.3|292.7|292.1|3
1592837400000|2020-06-22 14:50:00|292.6|292|292.6|292|292.6|292|292.6|292|0
1592837700000|2020-06-22 14:55:00|||||||||2
1592838000000|2020-06-22 15:00:00|292.7|292.1|293.1|292.5|293.1|292.5|292.7|292.1|0
1592838300000|2020-06-22 15:05:00|293|292.4|292.9|292.3|293|292.4|292.9|292.3|3
1592838600000|2020-06-22 15:10:00|292.7|292.1|292.8|292.2|292.8|292.2|292.6|292|0
1592838900000|2020-06-22 15:15:00|||||||||2
1592839200000|2020-06-22 15:20:00|292.9|292.3|292.6|292|292.9|292.3|292.6|292|2
1592839500000|2020-06-22 15:25:00|292.7|292.1|292.6|292|292.8|292.2|292.5|291.9|3
1592839800000|2020-06-22 15:30:00|292.7|292.1|292.7|292.1|292.7|292.1|292.6|292|2
1592840100000|2020-06-22 15:35:00|292.5|291.9|292.7|292.1|292.7|292.1|292.5|291.9|2
1592840400000|2020-06-22 15:40:00|292.8|292.2|292.7|292.1|292.9|292.3|292.7|292.1|0
1592840700000|2020-06-22 15:45:00|292.6|292|292.6|292|292.6|292|292.6|292|2
1592841300000|2020-06-22 15:55:00|292.5|291.9|292.6|292|292.6|292|292.5|291.9|2
1592841600000|2020-06-22 16:00:00|292.2|291.6|291.5|290.9|292.2|291.6|291.3|290.7|7
1592841900000|2020-06-22 16:05:00|291.9|291.3|292|291.4|292.1|291.5|291.9|291.3|1
1592842200000|2020-06-22 16:10:00|292.2|291.6|292.2|291.6|292.2|291.6|292.2|291.6|2
1592842800000|2020-06-22 16:20:00|291.9|291.3|291.9|291.3|291.9|291.3|291.9|291.3|0
1592843100000|2020-06-22 16:25:00|291.7|291.1|291.6|291|291.7|291.1|291.5|290.9|3
1592843400000|2020-06-22 16:30:00|||||||||1
1592844000000|2020-06-22 16:40:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|18
1592844300000|2020-06-22 16:45:00|291.2|290.6|291.5|290.9|291.5|290.9|291.2|290.6|6
1592844600000|2020-06-22 16:50:00|291.6|291|291.6|291|291.6|291|291.6|291|0
1592844900000|2020-06-22 16:55:00|291.7|291.1|291.6|291|291.7|291.1|291.6|291|1
1592845500000|2020-06-22 17:05:00|291.5|290.9|291.4|290.8|291.5|290.9|290.9|290.3|7
1592845800000|2020-06-22 17:10:00|291.2|290.6|291.1|290.5|291.2|290.6|291.1|290.5|0
1592846100000|2020-06-22 17:15:00|||||||||1
1592846400000|2020-06-22 17:20:00|291|290.4|291.2|290.6|291.2|290.6|291|290.4|11
1592846700000|2020-06-22 17:25:00|291.3|290.7|289.5|288.9|291.3|290.7|289.5|288.9|9
1592847300000|2020-06-22 17:35:00|||||||||1
1592847600000|2020-06-22 17:40:00|289.4|288.8|289.7|289.1|289.7|289.1|289.4|288.8|3
1592847900000|2020-06-22 17:45:00|||||||||2
1592848200000|2020-06-22 17:50:00|289.6|289|290|289.4|290|289.4|289.5|288.9|6
1592848500000|2020-06-22 17:55:00|290.4|289.8|290.4|289.8|291.1|290.5|290.3|289.7|12
1592848800000|2020-06-22 18:00:00|290.3|289.7|290|289.4|290.3|289.7|290|289.4|2
1592849100000|2020-06-22 18:05:00|290.3|289.7|290.4|289.8|290.4|289.8|290.3|289.7|1
1592849400000|2020-06-22 18:10:00|291|290.4|292.1|291.5|292.1|291.5|291|290.4|6
1592849700000|2020-06-22 18:15:00|292|291.4|292.2|291.6|292.4|291.8|292|291.4|3
1592876400000|2020-06-23 01:40:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|0
1592879400000|2020-06-23 02:30:00|291.6|291|291.6|291|291.6|291|291.6|291|0
1592880600000|2020-06-23 02:50:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|0
1592880900000|2020-06-23 02:55:00|291.6|291|291.6|291|291.6|291|291.6|291|0
1592882400000|2020-06-23 03:20:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|0
1592884200000|2020-06-23 03:50:00|291.6|291|291.6|291|291.6|291|291.6|291|0
1592886300000|2020-06-23 04:25:00|291.9|291.3|291.9|291.3|291.9|291.3|291.9|291.3|0
1592892300000|2020-06-23 06:05:00|291.7|291.1|291.7|291.1|291.7|291.1|291.7|291.1|0
1592893800000|2020-06-23 06:30:00|291.6|291|291.6|291|291.6|291|291.6|291|0
1592900100000|2020-06-23 08:15:00|292.1|291.5|291.9|291.3|292.4|291.8|291.9|291.3|0
1592900400000|2020-06-23 08:20:00|291.8|291.2|291.9|291.3|291.9|291.3|291.8|291.2|0
1592901300000|2020-06-23 08:35:00|291.8|291.2|292|291.4|292|291.4|291.8|291.2|4
1592904000000|2020-06-23 09:20:00|292.2|291.6|292.2|291.6|292.2|291.6|292.2|291.6|0
1592905200000|2020-06-23 09:40:00|292.3|291.7|292.4|291.8|292.4|291.8|292.3|291.7|0
1592906400000|2020-06-23 10:00:00|||||||||1
1592907300000|2020-06-23 10:15:00|292.6|292|292.7|292.1|292.7|292.1|292.6|292|0
1592909100000|2020-06-23 10:45:00|292.6|292|292.6|292|292.6|292|292.6|292|0
1592910000000|2020-06-23 11:00:00|292.2|291.6|292.6|292|292.6|292|292.1|291.5|0
1592911800000|2020-06-23 11:30:00|292.3|291.7|292.6|292|292.6|292|292.3|291.7|1
1592912700000|2020-06-23 11:45:00|292.5|291.9|292.5|291.9|292.5|291.9|292.5|291.9|0
1592913600000|2020-06-23 12:00:00|292.6|292|292.7|292.1|292.7|292.1|292.6|292|0
1592915100000|2020-06-23 12:25:00|292.8|292.2|293|292.4|293|292.4|292.8|292.2|1
1592916000000|2020-06-23 12:40:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|2
1592919000000|2020-06-23 13:30:00|293.2|292.6|292.4|291.8|293.5|292.9|292|291.4|37
1592919300000|2020-06-23 13:35:00|292.3|291.7|291.5|290.9|292.4|291.8|290.8|290.2|14
1592919600000|2020-06-23 13:40:00|291.3|290.7|291.6|291|291.7|291.1|291.3|290.7|38
1592919900000|2020-06-23 13:45:00|291.5|290.9|292.2|291.6|292.6|292|291.5|290.9|26
1592920200000|2020-06-23 13:50:00|291.9|291.3|291.8|291.2|292|291.4|291.8|291.2|8
1592920500000|2020-06-23 13:55:00|||||||||3
1592920800000|2020-06-23 14:00:00|291.7|291.1|291.9|291.3|291.9|291.3|291.7|291.1|6
1592921100000|2020-06-23 14:05:00|291.7|291.1|291.3|290.7|291.7|291.1|291.3|290.7|5
1592921400000|2020-06-23 14:10:00|291.4|290.8|291.6|291|291.8|291.2|291.4|290.8|3
1592921700000|2020-06-23 14:15:00|291.4|290.8|291.1|290.5|291.6|291|291.1|290.5|3
1592922000000|2020-06-23 14:20:00|291.2|290.6|291.3|290.7|291.5|290.9|291.1|290.5|4
1592922300000|2020-06-23 14:25:00|291.2|290.6|291.4|290.8|291.4|290.8|291.2|290.6|4
1592922600000|2020-06-23 14:30:00|291.2|290.6|291.1|290.5|291.9|291.3|291.1|290.5|18
1592922900000|2020-06-23 14:35:00|291.2|290.6|291.4|290.8|291.4|290.8|291.1|290.5|4
1592923200000|2020-06-23 14:40:00|291.2|290.6|290.4|289.8|291.3|290.7|290.4|289.8|24
1592923500000|2020-06-23 14:45:00|290.6|290|290.1|289.5|290.7|290.1|290.1|289.5|6
1592923800000|2020-06-23 14:50:00|290.2|289.6|290.4|289.8|290.8|290.2|290.2|289.6|4
1592924100000|2020-06-23 14:55:00|290.7|290.1|290.6|290|290.7|290.1|290.6|290|6
1592924400000|2020-06-23 15:00:00|290.7|290.1|290.8|290.2|290.8|290.2|290.7|290.1|2
1592924700000|2020-06-23 15:05:00|291|290.4|291|290.4|291|290.4|291|290.4|5
1592925000000|2020-06-23 15:10:00|290.9|290.3|290.9|290.3|291.1|290.5|290.8|290.2|3
1592925300000|2020-06-23 15:15:00|290.8|290.2|291.1|290.5|291.1|290.5|290.8|290.2|4
1592925600000|2020-06-23 15:20:00|291|290.4|291.3|290.7|291.3|290.7|290.9|290.3|1
1592925900000|2020-06-23 15:25:00|291.6|291|291.3|290.7|291.6|291|291.2|290.6|15
1592926200000|2020-06-23 15:30:00|291.2|290.6|300.1|299.5|301.1|300.5|291.2|290.6|10
1592926500000|2020-06-23 15:35:00|299.9|299.3|296.3|295.7|300|299.4|295|294.4|5
1592926800000|2020-06-23 15:40:00|296.4|295.8|296.9|296.3|297.6|297|296.4|295.8|17
1592927100000|2020-06-23 15:45:00|296.8|296.2|296.5|295.9|297.3|296.7|295.8|295.2|7
1592927400000|2020-06-23 15:50:00|296.4|295.8|296.4|295.8|296.4|295.8|295.8|295.2|7
1592927700000|2020-06-23 15:55:00|296.3|295.7|295|294.4|296.3|295.7|295|294.4|2
1592928000000|2020-06-23 16:00:00|295.2|294.6|296|295.4|296.4|295.8|294.6|294|9
1592928300000|2020-06-23 16:05:00|296.4|295.8|296.6|296|296.8|296.2|296.3|295.7|2
1592928600000|2020-06-23 16:10:00|297.3|296.7|297.1|296.5|297.3|296.7|296.6|296|2
1592928900000|2020-06-23 16:15:00|297.2|296.6|297.6|297|297.6|297|297.2|296.6|1
1592929200000|2020-06-23 16:20:00|297.5|296.9|297.3|296.7|297.5|296.9|297.1|296.5|10
1592929500000|2020-06-23 16:25:00|296.9|296.3|297.5|296.9|297.5|296.9|296.9|296.3|1
1592929800000|2020-06-23 16:30:00|297.6|297|298|297.4|298|297.4|297.6|297|2
1592930100000|2020-06-23 16:35:00|297.6|297|297.1|296.5|297.9|297.3|297|296.4|1
1592930400000|2020-06-23 16:40:00|297.3|296.7|297.1|296.5|297.3|296.7|297.1|296.5|0
1592931000000|2020-06-23 16:50:00|295.5|294.9|295.3|294.7|295.5|294.9|295.3|294.7|6
1592931300000|2020-06-23 16:55:00|296|295.4|295.5|294.9|296.1|295.5|295.4|294.8|2
1592931900000|2020-06-23 17:05:00|295.6|295|295.6|295|295.7|295.1|295.5|294.9|1
1592932200000|2020-06-23 17:10:00|295.5|294.9|295.4|294.8|295.5|294.9|295.2|294.6|1
1592932500000|2020-06-23 17:15:00|295.3|294.7|295.5|294.9|295.6|295|295.3|294.7|0
1592932800000|2020-06-23 17:20:00|295.4|294.8|296|295.4|296|295.4|295.4|294.8|3
1592933100000|2020-06-23 17:25:00|295.9|295.3|295.7|295.1|295.9|295.3|295.7|295.1|0
1592933400000|2020-06-23 17:30:00|295.8|295.2|295.6|295|295.8|295.2|295.5|294.9|0
1592933700000|2020-06-23 17:35:00|295.5|294.9|295.6|295|295.6|295|295.5|294.9|0
1592934000000|2020-06-23 17:40:00|295.7|295.1|295.3|294.7|295.7|295.1|295.3|294.7|0
1592934600000|2020-06-23 17:50:00|295.2|294.6|295.2|294.6|295.3|294.7|295.2|294.6|0
1592934900000|2020-06-23 17:55:00|295.4|294.8|295.3|294.7|295.4|294.8|295.3|294.7|0
1592935200000|2020-06-23 18:00:00|295.2|294.6|295.6|295|295.6|295|295.2|294.6|1
1592935500000|2020-06-23 18:05:00|295.4|294.8|295.3|294.7|295.6|295|295.3|294.7|21
1592935800000|2020-06-23 18:10:00|295.4|294.8|295.3|294.7|295.6|295|295.3|294.7|8
1592936100000|2020-06-23 18:15:00|295.2|294.6|294.9|294.3|295.4|294.8|294.7|294.1|5
1592964000000|2020-06-24 02:00:00|295.2|294.6|294.9|294.3|295.2|294.6|294.9|294.3|0
1592964900000|2020-06-24 02:15:00|294.8|294.2|294.8|294.2|294.8|294.2|294.8|294.2|0
1592965800000|2020-06-24 02:30:00|294.7|294.1|294.4|293.8|294.7|294.1|294.4|293.8|0
1592969700000|2020-06-24 03:35:00|294.6|294|294.6|294|294.6|294|294.6|294|0
1592970000000|2020-06-24 03:40:00|294.5|293.9|294.4|293.8|294.5|293.9|294.4|293.8|0
1592974200000|2020-06-24 04:50:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1592974800000|2020-06-24 05:00:00|294.4|293.8|294.5|293.9|294.5|293.9|294.3|293.7|0
1592976900000|2020-06-24 05:35:00|294.4|293.8|294.5|293.9|294.5|293.9|294.4|293.8|0
1592982900000|2020-06-24 07:15:00|294.6|294|294.6|294|294.6|294|294.6|294|0
1592983200000|2020-06-24 07:20:00|294.7|294.1|294.8|294.2|294.8|294.2|294.7|294.1|0
1592983500000|2020-06-24 07:25:00|294.9|294.3|294.8|294.2|294.9|294.3|294.8|294.2|0
1592986800000|2020-06-24 08:20:00|294.9|294.3|294.8|294.2|295|294.4|294.8|294.2|1
1592987400000|2020-06-24 08:30:00|295.4|294.8|295.4|294.8|295.4|294.8|295.4|294.8|0
1592988600000|2020-06-24 08:50:00|295.3|294.7|295.3|294.7|295.3|294.7|295.3|294.7|0
1592991300000|2020-06-24 09:35:00|295.6|295|295.7|295.1|295.7|295.1|295.6|295|0
1592996400000|2020-06-24 11:00:00|295.6|295|295.6|295|295.6|295|295.6|295|0
1593000300000|2020-06-24 12:05:00|295.2|294.6|295.3|294.7|295.3|294.7|295.2|294.6|1
1593000600000|2020-06-24 12:10:00|295.2|294.6|295.2|294.6|295.2|294.6|295.2|294.6|0
1593002400000|2020-06-24 12:40:00|295.3|294.7|295.2|294.6|295.3|294.7|295.2|294.6|0
1593005400000|2020-06-24 13:30:00|295.3|294.7|296.7|296.1|297.4|296.8|295.3|294.7|7
1593005700000|2020-06-24 13:35:00|296.8|296.2|296.8|296.2|297.1|296.5|296.7|296.1|3
1593006000000|2020-06-24 13:40:00|296.4|295.8|296|295.4|296.6|296|296|295.4|2
1593006300000|2020-06-24 13:45:00|295.7|295.1|297.3|296.7|297.4|296.8|295.7|295.1|2
1593006600000|2020-06-24 13:50:00|297.7|297.1|297.5|296.9|297.9|297.3|297.2|296.6|2
1593006900000|2020-06-24 13:55:00|297.8|297.2|297.3|296.7|298.1|297.5|297.3|296.7|5
1593007200000|2020-06-24 14:00:00|297.4|296.8|297.1|296.5|297.4|296.8|297.1|296.5|1
1593007500000|2020-06-24 14:05:00|297.2|296.6|297.2|296.6|297.3|296.7|297|296.4|0
1593007800000|2020-06-24 14:10:00|297.1|296.5|297.2|296.6|297.2|296.6|297|296.4|2
1593008100000|2020-06-24 14:15:00|297.3|296.7|297.3|296.7|297.5|296.9|297.3|296.7|0
1593008400000|2020-06-24 14:20:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|1
1593008700000|2020-06-24 14:25:00|297.3|296.7|297.4|296.8|297.4|296.8|297.3|296.7|6
1593009000000|2020-06-24 14:30:00|297.2|296.6|296.9|296.3|297.2|296.6|296.8|296.2|12
1593009300000|2020-06-24 14:35:00|297|296.4|297|296.4|297|296.4|297|296.4|2
1593009600000|2020-06-24 14:40:00|297.1|296.5|297.2|296.6|297.2|296.6|297.1|296.5|6
1593009900000|2020-06-24 14:45:00|297.6|297|297.5|296.9|297.6|297|297.5|296.9|11
1593010200000|2020-06-24 14:50:00|297.6|297|296|295.4|297.7|297.1|296|295.4|21
1593010500000|2020-06-24 14:55:00|296.2|295.6|296.2|295.6|296.2|295.6|296.2|295.6|2
1593010800000|2020-06-24 15:00:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|1
1593011100000|2020-06-24 15:05:00|296.2|295.6|295.9|295.3|296.2|295.6|295.9|295.3|0
1593011400000|2020-06-24 15:10:00|296|295.4|296.6|296|296.6|296|296|295.4|6
1593011700000|2020-06-24 15:15:00|296.4|295.8|296.4|295.8|296.4|295.8|296.3|295.7|2
1593012000000|2020-06-24 15:20:00|296.6|296|296.9|296.3|296.9|296.3|296.6|296|19
1593012300000|2020-06-24 15:25:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|2
1593012600000|2020-06-24 15:30:00|296.6|296|296.7|296.1|296.7|296.1|296.3|295.7|4
1593013200000|2020-06-24 15:40:00|296.9|296.3|297.4|296.8|297.4|296.8|296.9|296.3|4
1593013500000|2020-06-24 15:45:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|7
1593013800000|2020-06-24 15:50:00|297|296.4|296.9|296.3|297|296.4|296.9|296.3|3
1593014100000|2020-06-24 15:55:00|||||||||1
1593014400000|2020-06-24 16:00:00|297|296.4|296.9|296.3|297|296.4|296.9|296.3|2
1593014700000|2020-06-24 16:05:00|296.8|296.2|296.9|296.3|296.9|296.3|296.8|296.2|4
1593015000000|2020-06-24 16:10:00|296.8|296.2|296.9|296.3|297.3|296.7|296.5|295.9|6
1593015600000|2020-06-24 16:20:00|297|296.4|296.5|295.9|297|296.4|296.1|295.5|2
1593015900000|2020-06-24 16:25:00|296.4|295.8|296.6|296|296.6|296|296.4|295.8|2
1593016200000|2020-06-24 16:30:00|||||||||5
1593016500000|2020-06-24 16:35:00|296.5|295.9|296.5|295.9|296.5|295.9|296.5|295.9|0
1593016800000|2020-06-24 16:40:00|296.2|295.6|296.1|295.5|296.2|295.6|296.1|295.5|4
1593017100000|2020-06-24 16:45:00|296.2|295.6|296.7|296.1|296.7|296.1|296.2|295.6|3
1593017400000|2020-06-24 16:50:00|296.6|296|296.6|296|296.6|296|296.6|296|9
1593017700000|2020-06-24 16:55:00|296.7|296.1|296.6|296|296.8|296.2|296.6|296|3
1593018000000|2020-06-24 17:00:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|1
1593018300000|2020-06-24 17:05:00|296.7|296.1|296.7|296.1|296.9|296.3|296.6|296|1
1593018600000|2020-06-24 17:10:00|296.8|296.2|296.6|296|296.9|296.3|296.3|295.7|2
1593018900000|2020-06-24 17:15:00|296.8|296.2|296.4|295.8|296.8|296.2|296.4|295.8|1
1593019200000|2020-06-24 17:20:00|296.5|295.9|296.6|296|296.6|296|296.5|295.9|3
1593019500000|2020-06-24 17:25:00|296.7|296.1|296.9|296.3|296.9|296.3|296.7|296.1|2
1593019800000|2020-06-24 17:30:00|296.8|296.2|296.5|295.9|296.8|296.2|296.5|295.9|1
1593020100000|2020-06-24 17:35:00|296.4|295.8|296.8|296.2|296.8|296.2|296.4|295.8|2
1593020400000|2020-06-24 17:40:00|296.9|296.3|296.8|296.2|297.1|296.5|296.8|296.2|1
1593020700000|2020-06-24 17:45:00|296.1|295.5|296.4|295.8|296.8|296.2|296.1|295.5|2
1593021000000|2020-06-24 17:50:00|296.3|295.7|296.3|295.7|296.5|295.9|295.5|294.9|1
1593021300000|2020-06-24 17:55:00|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|3
1593021600000|2020-06-24 18:00:00|296.6|296|296.4|295.8|296.6|296|296.4|295.8|0
1593021900000|2020-06-24 18:05:00|296.5|295.9|296.1|295.5|296.6|296|296.1|295.5|2
1593022200000|2020-06-24 18:10:00|296|295.4|296.2|295.6|296.2|295.6|295.9|295.3|1
1593022500000|2020-06-24 18:15:00|296.3|295.7|296.9|296.3|296.9|296.3|296.1|295.5|7
1593043500000|2020-06-25 00:05:00|296.7|296.1|297.1|296.5|297.2|296.6|296.7|296.1|0
1593043800000|2020-06-25 00:10:00|297.2|296.6|295.9|295.3|297.2|296.6|295.9|295.3|0
1593045600000|2020-06-25 00:40:00|296|295.4|296.1|295.5|296.1|295.5|296|295.4|0
1593046800000|2020-06-25 01:00:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|0
1593047100000|2020-06-25 01:05:00|297.6|297|297.6|297|297.6|297|297.6|297|0
1593047400000|2020-06-25 01:10:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|0
1593048000000|2020-06-25 01:20:00|298|297.4|298|297.4|298|297.4|298|297.4|0
1593048300000|2020-06-25 01:25:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|0
1593048600000|2020-06-25 01:30:00|297.8|297.2|297.8|297.2|297.8|297.2|297.8|297.2|0
1593050700000|2020-06-25 02:05:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|0
1593051300000|2020-06-25 02:15:00|296.5|295.9|296.5|295.9|296.5|295.9|296.5|295.9|0
1593052200000|2020-06-25 02:30:00|296.6|296|296.6|296|296.6|296|296.6|296|0
1593053700000|2020-06-25 02:55:00|296.7|296.1|296.6|296|296.7|296.1|296.6|296|0
1593056700000|2020-06-25 03:45:00|296.5|295.9|296.5|295.9|296.5|295.9|296.5|295.9|0
1593059100000|2020-06-25 04:25:00|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|0
1593066900000|2020-06-25 06:35:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|0
1593074700000|2020-06-25 08:45:00|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|1
1593075000000|2020-06-25 08:50:00|||||||||1
1593080700000|2020-06-25 10:25:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|0
1593082200000|2020-06-25 10:50:00|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|0
1593087900000|2020-06-25 12:25:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|0
1593088200000|2020-06-25 12:30:00|296.4|295.8|296.3|295.7|296.4|295.8|296.3|295.7|0
1593088500000|2020-06-25 12:35:00|296|295.4|296|295.4|296|295.4|296|295.4|0
1593091800000|2020-06-25 13:30:00|295.9|295.3|295.7|295.1|295.9|295.3|295.6|295|2
1593092100000|2020-06-25 13:35:00|294.7|294.1|294.6|294|294.7|294.1|294.2|293.6|8
1593092400000|2020-06-25 13:40:00|294.9|294.3|294.9|294.3|294.9|294.3|294.9|294.3|1
1593092700000|2020-06-25 13:45:00|294.8|294.2|295.1|294.5|295.1|294.5|294.8|294.2|0
1593093000000|2020-06-25 13:50:00|295.2|294.6|295.8|295.2|296.1|295.5|295.2|294.6|0
1593093300000|2020-06-25 13:55:00|295.9|295.3|295.7|295.1|295.9|295.3|295.7|295.1|0
1593093600000|2020-06-25 14:00:00|295.8|295.2|296.9|296.3|297.5|296.9|295.8|295.2|4
1593093900000|2020-06-25 14:05:00|297|296.4|297.1|296.5|297.1|296.5|297|296.4|1
1593094200000|2020-06-25 14:10:00|297.2|296.6|297.4|296.8|297.4|296.8|297.2|296.6|0
1593094500000|2020-06-25 14:15:00|297.6|297|297.6|297|297.6|297|297.6|297|0
1593094800000|2020-06-25 14:20:00|297.7|297.1|298.3|297.7|298.3|297.7|297.7|297.1|1
1593095100000|2020-06-25 14:25:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|0
1593095400000|2020-06-25 14:30:00|298.2|297.6|298.9|298.3|298.9|298.3|298.2|297.6|2
1593095700000|2020-06-25 14:35:00|298.4|297.8|297.9|297.3|298.9|298.3|297.6|297|13
1593096000000|2020-06-25 14:40:00|298.1|297.5|298.8|298.2|298.8|298.2|297.5|296.9|2
1593096900000|2020-06-25 14:55:00|298.7|298.1|302.4|301.4|302.4|301.4|298.7|298.1|15
1593097200000|2020-06-25 15:00:00|301.7|301.1|301.7|301.1|302.3|301.7|301.1|300.5|0
1593097500000|2020-06-25 15:05:00|301.6|301|303.2|302.6|304|303.4|301.6|301|0
1593097800000|2020-06-25 15:10:00|302.8|302.2|304.3|302.8|305.2|304.6|302.8|302.2|15
1593098100000|2020-06-25 15:15:00|304.4|302.9|304.6|303.6|305.3|304.7|304.2|302.7|17
1593098400000|2020-06-25 15:20:00|304.7|303.7|304.3|303.7|304.7|304|304.3|303.7|0
1593098700000|2020-06-25 15:25:00|304.4|303.8|304|303.4|304.5|303.9|303.1|302.5|2
1593099300000|2020-06-25 15:35:00|303.9|302.9|303.2|302.6|303.9|303|303.1|302.5|0
1593099600000|2020-06-25 15:40:00|303.1|302.5|303.5|302.9|303.7|303.1|303.1|302.5|2
1593099900000|2020-06-25 15:45:00|303.3|302.7|303.8|303.2|303.8|303.2|303.3|302.7|2
1593100200000|2020-06-25 15:50:00|||||||||1
1593100500000|2020-06-25 15:55:00|303.7|303.1|303.3|302.7|303.8|303.2|303.3|302.7|4
1593100800000|2020-06-25 16:00:00|303.6|303|303.6|303|303.7|303.1|303.5|302.9|1
1593101100000|2020-06-25 16:05:00|303.2|302.6|303.4|302.8|303.4|302.8|303.2|302.6|2
1593101400000|2020-06-25 16:10:00|303.3|302.7|302.7|302.1|303.3|302.7|302.6|302|0
1593101700000|2020-06-25 16:15:00|302.6|302|302.4|301.8|302.9|302.3|302.4|301.8|21
1593102000000|2020-06-25 16:20:00|302.6|302|302.4|301.8|302.6|302|302.4|301.8|0
1593102300000|2020-06-25 16:25:00|302.3|301.7|302|301.4|302.3|301.7|302|301.4|0
1593102600000|2020-06-25 16:30:00|301.9|301.3|302|301.4|302|301.4|301.6|301|2
1593102900000|2020-06-25 16:35:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|1
1593103200000|2020-06-25 16:40:00|302|301.4|302|301.4|302|301.4|302|301.4|1
1593103500000|2020-06-25 16:45:00|301.9|301.3|302|301.4|302.1|301.5|301.6|301|6
1593103800000|2020-06-25 16:50:00|302.1|301.5|301.6|301|302.1|301.5|301.5|300.9|2
1593104100000|2020-06-25 16:55:00|301.5|300.9|301.5|300.9|301.5|300.9|301.5|300.9|1
1593104400000|2020-06-25 17:00:00|301.4|300.8|301.6|301|301.7|301.1|301.4|300.8|2
1593104700000|2020-06-25 17:05:00|301.5|300.9|301.6|301|301.6|301|301.5|300.9|0
1593105000000|2020-06-25 17:10:00|301.7|301.1|301.5|300.9|301.8|301.2|301.5|300.9|1
1593105300000|2020-06-25 17:15:00|301|300.4|301|300.4|301|300.4|301|300.4|1
1593105600000|2020-06-25 17:20:00|301.5|300.9|301.5|300.9|301.5|300.9|301.5|300.9|1
1593105900000|2020-06-25 17:25:00|301.7|301.1|301.4|300.8|301.7|301.1|301.4|300.8|1
1593106200000|2020-06-25 17:30:00|301.5|300.9|301.8|301.2|301.8|301.2|301.5|300.9|1
1593106500000|2020-06-25 17:35:00|301.6|301|300.5|299.9|301.6|301|300.1|299.5|18
1593106800000|2020-06-25 17:40:00|300.4|299.8|301.7|301.1|301.9|301.3|300.3|299.7|4
1593107100000|2020-06-25 17:45:00|301.9|301.3|301.8|301.2|302.2|301.6|301.1|300.5|0
1593107400000|2020-06-25 17:50:00|302|301.4|301.8|301.2|302|301.4|301.3|300.7|1
1593107700000|2020-06-25 17:55:00|301.6|301|301.4|300.8|301.8|301.2|301.4|300.8|1
1593108000000|2020-06-25 18:00:00|301.5|300.9|301.7|301.1|301.7|301.1|300.3|299.7|2
1593108300000|2020-06-25 18:05:00|301.4|300.8|301.6|301|301.6|301|301.4|300.8|0
1593108600000|2020-06-25 18:10:00|301.7|301.1|300.9|300.3|301.7|301.1|300.6|300|3
1593108900000|2020-06-25 18:15:00|301|300.4|300.8|300.2|301.1|300.5|300.6|300|3
1593129600000|2020-06-26 00:00:00|302.4|300.9|302.6|301.1|302.6|301.1|302.4|300.9|0
1593129900000|2020-06-26 00:05:00|302.5|301|302.5|301|302.5|301|302.5|301|0
1593135900000|2020-06-26 01:45:00|302.6|301.1|302.6|301.1|302.6|301.1|302.6|301.1|0
1593138300000|2020-06-26 02:25:00|302.3|300.8|302.3|300.8|302.3|300.8|302.3|300.8|0
1593140700000|2020-06-26 03:05:00|302.2|300.7|302.2|300.7|302.2|300.7|302.2|300.7|0
1593141900000|2020-06-26 03:25:00|302.3|301.3|302.3|301.3|302.3|301.3|302.3|301.3|0
1593144300000|2020-06-26 04:05:00|302.4|301.4|302.3|301.3|302.4|301.4|302.3|301.3|0
1593148200000|2020-06-26 05:10:00|302.2|300.7|302.3|301.3|302.3|301.3|302.2|300.7|0
1593160800000|2020-06-26 08:40:00|302.2|301.2|302.2|301.2|302.2|301.2|302.2|301.2|0
1593169800000|2020-06-26 11:10:00|302.1|301.1|302.1|301.1|302.1|301.1|302.1|301.1|0
1593171900000|2020-06-26 11:45:00|302.2|301.2|302.2|301.2|302.2|301.2|302.2|301.2|0
1593172800000|2020-06-26 12:00:00|302.3|301.3|302.3|301.3|302.3|301.3|302.3|301.3|0
1593173100000|2020-06-26 12:05:00|302.4|301.4|302.4|301.4|302.4|301.4|302.4|301.4|0
1593174000000|2020-06-26 12:20:00|302.5|301.5|302.5|301.5|302.5|301.5|302.5|301.5|0
1593178200000|2020-06-26 13:30:00|301.4|300.8|302.3|301.7|302.3|301.7|301.4|300.8|0
1593178500000|2020-06-26 13:35:00|302.2|301.6|303.5|302.9|303.5|302.9|301.7|301.1|3
1593178800000|2020-06-26 13:40:00|303.6|303|303.2|302.6|303.6|303|303.1|302.5|1
1593179100000|2020-06-26 13:45:00|303.4|302.8|304.6|304|304.7|304.1|303.4|302.8|11
1593179400000|2020-06-26 13:50:00|304.5|303.9|305|304.4|305.3|304.7|304.5|303.9|7
1593179700000|2020-06-26 13:55:00|304.8|304.2|304.8|304.2|305.3|304.7|304.7|304.1|0
1593180000000|2020-06-26 14:00:00|304.7|304.1|304.8|304.2|304.8|304.2|304.6|304|0
1593180300000|2020-06-26 14:05:00|304.7|304.1|304.8|304.2|304.8|304.2|304.4|303.8|8
1593180600000|2020-06-26 14:10:00|305|304.4|304.7|304.1|305|304.4|304.7|304.1|0
1593180900000|2020-06-26 14:15:00|305.4|304.8|304.5|303.9|305.4|304.8|304.5|303.9|4
1593181200000|2020-06-26 14:20:00|304.6|304|305.7|305.1|305.7|305.1|304.6|304|7
1593181500000|2020-06-26 14:25:00|305.4|304.8|305.7|305.1|305.8|305.2|305.4|304.8|7
1593181800000|2020-06-26 14:30:00|305.8|305.2|305.5|304.9|305.8|305.2|305.5|304.9|3
1593182100000|2020-06-26 14:35:00|305.6|305|305.9|305.3|305.9|305.3|305.5|304.9|15
1593182400000|2020-06-26 14:40:00|305.7|305.1|306.4|305.8|306.6|306|305.5|304.9|11
1593182700000|2020-06-26 14:45:00|||||||||1
1593183000000|2020-06-26 14:50:00|306.3|305.7|306.3|305.7|306.3|305.7|306.2|305.6|0
1593183300000|2020-06-26 14:55:00|306.5|305.9|306.6|306|306.6|306|306.5|305.9|5
1593183600000|2020-06-26 15:00:00|306.7|306.1|306.7|306.1|306.7|306.1|306.7|306.1|2
1593183900000|2020-06-26 15:05:00|306.6|306|307.4|306.8|307.4|306.8|306.6|306|0
1593184200000|2020-06-26 15:10:00|307.3|306.7|307.1|306.5|307.3|306.7|306.8|306.2|3
1593184500000|2020-06-26 15:15:00|307|306.4|307|306.4|307|306.4|307|306.4|0
1593184800000|2020-06-26 15:20:00|306.8|306.2|306.8|306.2|306.9|306.3|306.8|306.2|0
1593185100000|2020-06-26 15:25:00|306.9|306.3|306.6|306|306.9|306.3|306.4|305.8|3
1593185400000|2020-06-26 15:30:00|306.7|306.1|306.7|306.1|306.7|306.1|306.5|305.9|4
1593185700000|2020-06-26 15:35:00|306.8|306.2|306.8|306.2|306.8|306.2|306.8|306.2|0
1593186300000|2020-06-26 15:45:00|307|306.4|306.8|306.2|307|306.4|306.8|306.2|1
1593186600000|2020-06-26 15:50:00|306.7|306.1|306.8|306.2|306.9|306.3|306.7|306.1|1
1593186900000|2020-06-26 15:55:00|306.7|306.1|306.8|306.2|306.8|306.2|306.7|306.1|0
1593187200000|2020-06-26 16:00:00|307.2|306.6|306.4|305.8|307.2|306.6|306.1|305.5|4
1593187500000|2020-06-26 16:05:00|306.5|305.9|306.6|306|306.9|306.3|306.5|305.9|2
1593187800000|2020-06-26 16:10:00|306.7|306.1|306.2|305.6|306.7|306.1|306.2|305.6|0
1593188100000|2020-06-26 16:15:00|306.1|305.5|306|305.4|306.1|305.5|306|305.4|1
1593188400000|2020-06-26 16:20:00|305.7|305.1|305.8|305.2|305.8|305.2|305.7|305.1|2
1593188700000|2020-06-26 16:25:00|306.4|305.8|306.2|305.6|306.4|305.8|306.2|305.6|4
1593189000000|2020-06-26 16:30:00|306.1|305.5|306.2|305.6|306.2|305.6|306|305.4|0
1593189300000|2020-06-26 16:35:00|306.1|305.5|305.4|304.8|306.1|305.5|305.2|304.6|1
1593189600000|2020-06-26 16:40:00|305.2|304.6|305.1|304.5|305.2|304.6|305.1|304.5|1
1593189900000|2020-06-26 16:45:00|305.2|304.6|304.9|304.3|305.2|304.6|304.8|304.2|1
1593190200000|2020-06-26 16:50:00|304.8|304.2|304.6|304|304.8|304.2|304.6|304|0
1593190500000|2020-06-26 16:55:00|304.5|303.9|304.4|303.8|304.5|303.9|304.3|303.7|1
1593190800000|2020-06-26 17:00:00|304.6|304|303.4|302.8|304.6|304|303.3|302.7|3
1593191100000|2020-06-26 17:05:00|303.3|302.7|303.2|302.6|303.3|302.7|303.2|302.6|0
1593191400000|2020-06-26 17:10:00|302.9|302.3|303.3|302.7|303.3|302.7|302.9|302.3|0
1593191700000|2020-06-26 17:15:00|303|302.4|303.2|302.6|303.3|302.7|303|302.4|3
1593192000000|2020-06-26 17:20:00|303.1|302.5|302.9|302.3|303.1|302.5|302.8|302.2|1
1593192300000|2020-06-26 17:25:00|||||||||1
1593192600000|2020-06-26 17:30:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|0
1593192900000|2020-06-26 17:35:00|302.6|302|302.7|302.1|302.7|302.1|302.6|302|1
1593193200000|2020-06-26 17:40:00|302.6|302|302.8|302.2|302.8|302.2|302.6|302|2
1593193500000|2020-06-26 17:45:00|302.3|301.7|302.4|301.8|302.7|302.1|302.1|301.5|1
1593193800000|2020-06-26 17:50:00|302.6|302|302.6|302|302.7|302.1|302.6|302|2
1593194100000|2020-06-26 17:55:00|302.5|301.9|302.6|302|302.6|302|302.5|301.9|0
1593194400000|2020-06-26 18:00:00|302.7|302.1|302.7|302.1|302.7|302.1|302.6|302|0
1593194700000|2020-06-26 18:05:00|||||||||1
1593195000000|2020-06-26 18:10:00|302.5|301.9|303|302.4|303|302.4|302.5|301.9|9
1593195300000|2020-06-26 18:15:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|7
1593388800000|2020-06-29 00:00:00|301.3|300.7|301.8|300.8|301.8|300.9|301.2|300.6|1
1593389100000|2020-06-29 00:05:00|302.5|301|302.5|301|302.5|301|302.5|301|4
1593390000000|2020-06-29 00:20:00|302.6|301.1|302.7|301.2|302.8|301.3|302.6|301.1|0
1593390900000|2020-06-29 00:35:00|302.8|301.3|302.8|301.3|302.8|301.3|302.7|301.2|1
1593391500000|2020-06-29 00:45:00|302.6|301.1|302.6|301.1|302.6|301.1|302.6|301.1|0
1593392100000|2020-06-29 00:55:00|302.5|301|302.5|301|302.5|301|302.5|301|1
1593393600000|2020-06-29 01:20:00|302.4|300.9|302.4|300.9|302.4|300.9|302.4|300.9|0
1593395400000|2020-06-29 01:50:00|302.6|301.1|302.4|300.9|302.6|301.1|302.4|300.9|0
1593397200000|2020-06-29 02:20:00|302.7|301.2|302.4|300.9|302.7|301.2|302.4|300.9|0
1593397500000|2020-06-29 02:25:00|302.7|301.2|302.7|301.2|302.7|301.2|302.7|301.2|0
1593398400000|2020-06-29 02:40:00|302.8|301.3|302.8|301.3|302.8|301.3|302.8|301.3|0
1593398700000|2020-06-29 02:45:00|303|301.5|302.9|301.4|303|301.5|302.9|301.4|0
1593399300000|2020-06-29 02:55:00|303|301.5|303|301.5|303|301.5|303|301.5|0
1593400200000|2020-06-29 03:10:00|302.9|301.4|302.9|301.4|302.9|301.4|302.9|301.4|0
1593400500000|2020-06-29 03:15:00|303|301.5|303|301.5|303|301.5|303|301.5|0
1593400800000|2020-06-29 03:20:00|303.2|302.2|303.2|302.2|303.2|302.2|303.2|302.2|0
1593402000000|2020-06-29 03:40:00|302.6|301.6|302.9|301.9|303.2|302.2|302.5|301.5|0
1593403500000|2020-06-29 04:05:00|302.8|301.8|302.8|301.8|302.8|301.8|302.8|301.8|0
1593405900000|2020-06-29 04:45:00|302.7|301.7|302.7|301.7|302.7|301.7|302.7|301.7|0
1593406800000|2020-06-29 05:00:00|302.9|301.9|302.9|301.9|302.9|301.9|302.9|301.9|0
1593407400000|2020-06-29 05:10:00|303|302|303|302|303|302|303|302|0
1593407700000|2020-06-29 05:15:00|303.1|302.1|303.1|302.1|303.1|302.1|303.1|302.1|0
1593408600000|2020-06-29 05:30:00|303|302|303|302|303|302|303|302|0
1593410400000|2020-06-29 06:00:00|302.9|301.9|302.9|301.9|302.9|301.9|302.9|301.9|0
1593413700000|2020-06-29 06:55:00|303|302|303|302|303|302|303|302|0
1593414000000|2020-06-29 07:00:00|303.1|302.1|303.1|302.1|303.1|302.1|303.1|302.1|11
1593415200000|2020-06-29 07:20:00|303.7|303.1|303.1|302.1|303.8|303.2|303.1|302.1|2
1593417600000|2020-06-29 08:00:00|303.4|302.4|303.4|302.4|303.4|302.4|303.4|302.4|0
1593418200000|2020-06-29 08:10:00|303.3|302.3|303.3|302.3|303.3|302.3|303.3|302.3|0
1593419700000|2020-06-29 08:35:00|303.2|302.2|303.2|302.2|303.2|302.2|303.2|302.2|0
1593421500000|2020-06-29 09:05:00|304.2|303.6|303.1|302.1|304.2|303.6|302.1|301.5|5
1593426600000|2020-06-29 10:30:00|303|302|303|302|303|302|303|302|0
1593429000000|2020-06-29 11:10:00|301.5|300.9|302.7|301.2|302.8|301.3|301.5|300.9|1
1593431400000|2020-06-29 11:50:00|302.9|302.3|303.4|302.8|303.4|302.8|302.9|302.3|0
1593431700000|2020-06-29 11:55:00|303.7|303.1|303.8|303.2|303.8|303.2|303.7|303.1|2
1593432000000|2020-06-29 12:00:00|304.3|303.7|303.8|303.2|304.3|303.7|303.8|303.2|20
1593433200000|2020-06-29 12:20:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1593433800000|2020-06-29 12:30:00|303.8|303.2|303.9|303.3|303.9|303.3|303.7|303.1|0
1593437400000|2020-06-29 13:30:00|303.5|302.9|303.9|303.3|303.9|303.3|303.5|302.9|0
1593437700000|2020-06-29 13:35:00|304|303.4|304|303.4|304|303.4|303.9|303.3|0
1593438000000|2020-06-29 13:40:00|303.9|303.3|303.9|303.3|304|303.4|303.8|303.2|1
1593438300000|2020-06-29 13:45:00|304|303.4|304.6|304|304.6|304|304|303.4|5
1593438600000|2020-06-29 13:50:00|||||||||3
1593439200000|2020-06-29 14:00:00|304.7|304.1|303.9|303.3|304.7|304.1|303.9|303.3|1
1593439500000|2020-06-29 14:05:00|304.1|303.5|304.8|304.2|305.3|304.7|304|303.4|9
1593439800000|2020-06-29 14:10:00|304.9|304.3|305.4|304.8|305.4|304.8|304.7|304.1|4
1593440100000|2020-06-29 14:15:00|305.5|304.9|305.3|304.7|305.7|305.1|305.1|304.5|11
1593440400000|2020-06-29 14:20:00|305.2|304.6|305.6|305|305.6|305|304.1|303.5|3
1593440700000|2020-06-29 14:25:00|306|305.4|306|305.4|306.1|305.5|306|305.4|4
1593441000000|2020-06-29 14:30:00|306.3|305.7|306|305.4|306.3|305.7|306|305.4|0
1593441300000|2020-06-29 14:35:00|305.9|305.3|305.4|304.8|306.2|305.6|305.4|304.8|4
1593441600000|2020-06-29 14:40:00|305.3|304.7|305.5|304.9|305.5|304.9|305.3|304.7|0
1593441900000|2020-06-29 14:45:00|305.4|304.8|305.8|305.2|305.8|305.2|305.4|304.8|5
1593442200000|2020-06-29 14:50:00|305.7|305.1|305.7|305.1|305.7|305.1|305.7|305.1|4
1593442500000|2020-06-29 14:55:00|305.4|304.8|305.9|305.3|305.9|305.3|305.4|304.8|7
1593442800000|2020-06-29 15:00:00|305.8|305.2|305.9|305.3|305.9|305.3|305.8|305.2|3
1593443100000|2020-06-29 15:05:00|306.1|305.5|305.9|305.3|306.1|305.5|305.9|305.3|4
1593443400000|2020-06-29 15:10:00|306.1|305.5|306.1|305.5|306.1|305.5|306.1|305.5|10
1593444000000|2020-06-29 15:20:00|305.5|304.9|305.8|305.2|305.9|305.3|305.5|304.9|5
1593444300000|2020-06-29 15:25:00|305.7|305.1|305.8|305.2|305.8|305.2|305.7|305.1|0
1593444600000|2020-06-29 15:30:00|305.9|305.3|305.7|305.1|305.9|305.3|305.7|305.1|1
1593444900000|2020-06-29 15:35:00|305.6|305|305.7|305.1|305.7|305.1|305.6|305|0
1593445200000|2020-06-29 15:40:00|305.4|304.8|305.3|304.7|305.4|304.8|305.3|304.7|1
1593445500000|2020-06-29 15:45:00|305.2|304.6|303.8|303.2|305.2|304.6|303.7|303.1|13
1593446100000|2020-06-29 15:55:00|303.9|303.3|303.8|303.2|304.1|303.5|303.8|303.2|9
1593446400000|2020-06-29 16:00:00|303.7|303.1|304|303.4|304|303.4|303.6|303|3
1593446700000|2020-06-29 16:05:00|304.2|303.6|304|303.4|304.2|303.6|303.8|303.2|2
1593447000000|2020-06-29 16:10:00|304.2|303.6|304.3|303.3|304.8|304.2|303.9|303.3|2
1593447300000|2020-06-29 16:15:00|304.2|303.2|303.6|303|304.2|303.2|303.6|302.7|0
1593447600000|2020-06-29 16:20:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1593448200000|2020-06-29 16:30:00|303.4|302.8|303.3|302.7|303.4|302.8|303.3|302.7|0
1593448500000|2020-06-29 16:35:00|302.9|302.3|302.8|302.2|303.1|302.5|302.8|302.2|2
1593449100000|2020-06-29 16:45:00|302.6|302|302.6|302|302.6|302|302.6|302|0
1593449700000|2020-06-29 16:55:00|302.8|302.2|303.7|303.1|303.9|303.3|302.5|301.9|4
1593450000000|2020-06-29 17:00:00|304.3|303.7|304.5|303.9|304.8|304.2|304.1|303.5|3
1593450300000|2020-06-29 17:05:00|304.6|304|304.6|304|304.6|304|304.6|304|0
1593450600000|2020-06-29 17:10:00|304.2|303.6|304.1|303.5|304.2|303.6|304.1|303.5|2
1593450900000|2020-06-29 17:15:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|1
1593451200000|2020-06-29 17:20:00|303.8|303.2|303.9|303.3|304.1|303.5|303.8|303.2|3
1593451500000|2020-06-29 17:25:00|303.1|302.5|302.7|302.1|303.1|302.5|302.7|302.1|0
1593451800000|2020-06-29 17:30:00|304|303.4|303.7|303.1|304|303.4|303.7|303.1|0
1593452100000|2020-06-29 17:35:00|303.9|303.3|303.8|303.2|303.9|303.3|303.6|303|0
1593452400000|2020-06-29 17:40:00|303.7|303.1|303.7|303.1|304.3|303.7|303.7|303.1|5
1593452700000|2020-06-29 17:45:00|303.8|303.2|304.1|303.5|304.3|303.7|303.8|303.2|2
1593453000000|2020-06-29 17:50:00|304.2|303.6|304.2|303.6|304.2|303.6|302.7|302.1|4
1593453300000|2020-06-29 17:55:00|304.1|303.5|304|303.4|304.4|303.8|303.8|303.2|1
1593453600000|2020-06-29 18:00:00|304.4|303.8|305.1|304.5|305.1|304.5|304.4|303.8|10
1593453900000|2020-06-29 18:05:00|304.4|303.8|304.6|304|305.1|304.5|304.2|303.6|39
1593454200000|2020-06-29 18:10:00|304.7|304.1|305.2|304.6|305.2|304.6|304.3|303.7|1
1593454500000|2020-06-29 18:15:00|305.3|304.7|305.7|305.1|305.8|305.2|305.3|304.7|1
1593523800000|2020-06-30 13:30:00|305.5|304.5|305.2|304.6|305.9|305.3|305.2|304.4|0
1593524100000|2020-06-30 13:35:00|305.1|304.5|305.2|304.6|305.2|304.6|305.1|304.5|0
1593524400000|2020-06-30 13:40:00|305.3|304.7|305.5|304.9|305.7|305.1|305.3|304.7|0
1593524700000|2020-06-30 13:45:00|305.6|305|306.2|305.6|306.2|305.6|305.6|305|0
1593525000000|2020-06-30 13:50:00|306.1|305.5|305.4|304.8|306.1|305.5|305.4|304.8|1
1593525300000|2020-06-30 13:55:00|||||||||5
1593525900000|2020-06-30 14:05:00|306.1|305.5|306|305.4|306.1|305.5|306|305.4|0
1593527400000|2020-06-30 14:30:00|||||||||3
1593527700000|2020-06-30 14:35:00|305.9|305.3|305.9|305.3|305.9|305.3|305.8|305.2|0
1593528000000|2020-06-30 14:40:00|306.1|305.5|306|305.4|306.1|305.5|306|305.4|0
1593528600000|2020-06-30 14:50:00|305.9|305.3|306.1|305.5|306.1|305.5|305.9|305.3|0
1593528900000|2020-06-30 14:55:00|306.4|305.8|306.3|305.7|306.4|305.8|306.3|305.7|0
1593529800000|2020-06-30 15:10:00|306.2|305.6|304.8|304.2|306.2|305.6|304.8|304.2|4
1593530100000|2020-06-30 15:15:00|304.9|304.3|304.8|304.2|304.9|304.3|304.8|304.2|0
1593530400000|2020-06-30 15:20:00|304.9|304.3|304.9|304.3|304.9|304.3|304.9|304.3|0
1593530700000|2020-06-30 15:25:00|305|304.4|305|304.4|305|304.4|304.6|304|0
1593531300000|2020-06-30 15:35:00|305.4|304.8|305.4|304.8|305.4|304.8|305.4|304.8|0
1593531600000|2020-06-30 15:40:00|305.3|304.7|303.7|303.1|305.3|304.7|303.6|303|1
1593531900000|2020-06-30 15:45:00|303.8|303.2|303.7|303.1|303.8|303.2|303.7|303.1|0
1593532200000|2020-06-30 15:50:00|303.3|302.7|303.3|302.7|303.3|302.7|303.3|302.7|0
1593532800000|2020-06-30 16:00:00|303.4|302.8|303.7|303.1|303.9|303.3|303.4|302.8|10
1593533100000|2020-06-30 16:05:00|303.9|303.3|304.5|303.9|304.5|303.9|303.9|303.3|0
1593533400000|2020-06-30 16:10:00|304.6|304|305.6|305|305.6|305|304.6|304|0
1593533700000|2020-06-30 16:15:00|305.5|304.9|305.4|304.8|305.7|305.1|305.4|304.8|0
1593534000000|2020-06-30 16:20:00|305.3|304.7|305.1|304.5|305.3|304.7|305.1|304.5|0
1593534300000|2020-06-30 16:25:00|305|304.4|305|304.4|305.2|304.6|304.6|304|0
1593534600000|2020-06-30 16:30:00|304.7|304.1|304.7|304.1|304.7|304.1|304.6|304|0
1593535500000|2020-06-30 16:45:00|304.5|303.9|304.5|303.9|304.5|303.9|304.5|303.9|0
1593536100000|2020-06-30 16:55:00|304.3|303.7|304.7|304.1|304.7|304.1|304.3|303.7|0
1593536700000|2020-06-30 17:05:00|303.9|303.3|303.9|303.3|303.9|303.3|303.8|303.2|0
1593537600000|2020-06-30 17:20:00|303.5|302.9|303.4|302.8|303.5|302.9|303.4|302.8|0
1593537900000|2020-06-30 17:25:00|303.9|303.3|303.4|302.8|303.9|303.3|303.4|302.8|0
1593538800000|2020-06-30 17:40:00|303.2|302.6|303.4|302.8|303.4|302.8|303.2|302.6|0
1593539700000|2020-06-30 17:55:00|303.3|302.7|302.8|302.2|303.3|302.7|302.8|302.2|0
1593540000000|2020-06-30 18:00:00|302.9|302.3|302.7|302.1|303.2|302.6|302.5|301.9|1
1593540300000|2020-06-30 18:05:00|302.6|302|301.9|301.3|302.6|302|301.9|301.3|0
1593540600000|2020-06-30 18:10:00|301.6|301|300.8|300.2|302.7|302.1|300.7|300.1|3
1593540900000|2020-06-30 18:15:00|300.9|300.3|300.5|299.9|301.4|300.8|300.3|299.7|1
1593615300000|2020-07-01 14:55:00|300.3|299.7|301.2|300.6|301.2|300.6|300.1|299.5|0
1593615600000|2020-07-01 15:00:00|301.3|300.7|301.3|300.7|301.3|300.7|301.1|299.6|0
1593616200000|2020-07-01 15:10:00|301.6|301|301.5|300.9|301.6|301|301.5|300.9|0
1593616500000|2020-07-01 15:15:00|301.6|301|302|301.4|302|301.4|301.6|301|0
1593617100000|2020-07-01 15:25:00|302.3|301.7|302.3|301.7|302.3|301.7|302|300.5|0
1593617400000|2020-07-01 15:30:00|302|300.5|302.5|301.9|302.5|301.9|302|300.5|1
1593617700000|2020-07-01 15:35:00|302.2|301.6|300.9|300.3|302.2|301.6|300.9|300.3|0
1593618300000|2020-07-01 15:45:00|300.5|299|300.3|299.3|300.5|299.3|300.3|298.9|2
1593618600000|2020-07-01 15:50:00|300.2|299.2|300.2|299.2|300.2|299.2|300.2|299.2|0
1593619500000|2020-07-01 16:05:00|300.4|299.4|300.3|299.3|301.7|300.7|300.3|299.3|0
1593619800000|2020-07-01 16:10:00|300.1|299.1|300|299|300.1|299.1|299.7|298.7|0
1593620400000|2020-07-01 16:20:00|300.7|299.7|299.9|298.9|300.8|299.8|298.9|297.9|0
1593620700000|2020-07-01 16:25:00|299.8|298.8|299.8|298.8|299.8|298.8|299.8|298.8|0
1593621000000|2020-07-01 16:30:00|300|299|300.1|299.1|300.1|299.1|300|299|0
1593621600000|2020-07-01 16:40:00|300.2|299.2|300.2|299.2|300.2|299.2|300.2|299.2|0
1593621900000|2020-07-01 16:45:00|300.1|299.1|300.1|299.1|300.1|299.1|300.1|299.1|0
1593622200000|2020-07-01 16:50:00|300.2|299.2|300.3|299.3|300.3|299.3|300.2|299.2|0
1593622800000|2020-07-01 17:00:00|300.4|299.4|300.3|299.3|300.4|299.4|300.3|299.3|0
1593623100000|2020-07-01 17:05:00|300.5|299.5|300.4|299.4|300.5|299.5|300.4|299.4|0
1593623700000|2020-07-01 17:15:00|300.5|299.5|300.5|299.5|300.5|299.5|300.5|299.5|0
1593624000000|2020-07-01 17:20:00|300.6|299.6|300.6|299.6|300.6|299.6|300.6|299.6|0
1593624600000|2020-07-01 17:30:00|300.7|300.1|300.7|300.1|300.7|300.1|300.7|300.1|0
1593625800000|2020-07-01 17:50:00|300.8|300.2|300.8|300.2|300.8|300.2|300.8|300.2|0
1593626100000|2020-07-01 17:55:00|300.7|300.1|300.7|300.1|300.7|300.1|300.7|300.1|0
1593626400000|2020-07-01 18:00:00|300.8|300.2|300.8|300.2|300.8|300.2|300.8|300.2|0
1593627000000|2020-07-01 18:10:00|300.9|300.3|300.8|300.2|300.9|300.3|300.8|300.2|0
1593627300000|2020-07-01 18:15:00|300.4|299.8|300.3|299.7|300.4|299.8|300.3|299.7|1
1593696600000|2020-07-02 13:30:00|300.4|299.8|300.2|299.6|300.4|299.8|300.2|299.6|0
1593696900000|2020-07-02 13:35:00|297.3|296.7|297.3|296.7|297.3|296.7|297.3|296.7|0
1593697200000|2020-07-02 13:40:00|297.1|296.5|297|296.4|297.1|296.5|297|296.4|0
1593697500000|2020-07-02 13:45:00|296.9|296.3|297.2|296.6|297.3|296.7|296.9|296.3|0
1593697800000|2020-07-02 13:50:00|297.1|296.5|297.3|296.7|297.3|296.7|297|296.4|0
1593698100000|2020-07-02 13:55:00|297.2|296.6|297.3|296.7|297.3|296.7|296.8|296.2|0
1593698400000|2020-07-02 14:00:00|297.4|296.8|297.3|296.7|297.4|296.8|297.3|296.7|0
1593698700000|2020-07-02 14:05:00|297.4|296.8|297.4|296.8|297.4|296.8|296.7|296.1|0
1593699000000|2020-07-02 14:10:00|296.8|296.2|296.8|296.2|296.8|296.2|296.8|296.2|0
1593699300000|2020-07-02 14:15:00|297.3|296.7|297.5|296.9|297.5|296.9|297.3|296.7|0
1593699600000|2020-07-02 14:20:00|297.6|297|297.7|297.1|297.7|297.1|297.6|297|0
1593699900000|2020-07-02 14:25:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|0
1593700800000|2020-07-02 14:40:00|297.6|297|297.6|297|297.6|297|297.5|296.9|0
1593701400000|2020-07-02 14:50:00|298|297.4|298|297.4|298|297.4|298|297.4|0
1593702000000|2020-07-02 15:00:00|297.6|297|298.1|297.5|298.1|297.5|297.6|297|0
1593702600000|2020-07-02 15:10:00|297.5|296.9|297.6|297|297.6|297|297.4|296.8|0
1593702900000|2020-07-02 15:15:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|0
1593704100000|2020-07-02 15:35:00|297.6|297|297.6|297|297.6|297|297.6|297|0
1593704400000|2020-07-02 15:40:00|297.5|296.9|297.6|297|297.6|297|297.5|296.9|0
1593704700000|2020-07-02 15:45:00|297|296.4|297|296.4|297|296.4|297|296.4|0
1593705000000|2020-07-02 15:50:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|0
1593705300000|2020-07-02 15:55:00|297|296.4|297.5|296.9|297.5|296.9|297|296.4|0
1593705600000|2020-07-02 16:00:00|297.4|296.8|297.2|296.6|297.4|296.8|297.2|296.6|0
1593705900000|2020-07-02 16:05:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|0
1593706200000|2020-07-02 16:10:00|297.6|297|297.5|296.9|297.6|297|297.5|296.9|0
1593707100000|2020-07-02 16:25:00|297.6|297|297.7|297.1|297.8|297.2|297.1|296.5|8
1593707400000|2020-07-02 16:30:00|297.3|296.7|297.6|297|297.7|297.1|297.3|296.7|12
1593707700000|2020-07-02 16:35:00|296.9|296.3|297.1|296.5|297.6|297|296.9|296.3|4
1593708000000|2020-07-02 16:40:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|0
1593708300000|2020-07-02 16:45:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|0
1593708600000|2020-07-02 16:50:00|297.3|296.7|297.4|296.8|297.5|296.9|297.2|296.6|0
1593708900000|2020-07-02 16:55:00|297.3|296.7|297.4|296.8|297.4|296.8|297.3|296.7|0
1593709200000|2020-07-02 17:00:00|297.3|296.7|297.4|296.8|297.4|296.8|297.3|296.7|0
1593993600000|2020-07-06 00:00:00|295|294.4|294.7|294.1|295|294.4|294.7|294.1|0
1593994200000|2020-07-06 00:10:00|295|294.4|295|294.4|295|294.4|295|294.4|0
1593994500000|2020-07-06 00:15:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|0
1593995700000|2020-07-06 00:35:00|295.4|294.8|295.4|294.8|295.4|294.8|295.4|294.8|0
1593996000000|2020-07-06 00:40:00|295.5|294.9|295.5|294.9|295.5|294.9|295.5|294.9|0
1593996300000|2020-07-06 00:45:00|295.6|295|295.6|295|295.6|295|295.6|295|0
1593996900000|2020-07-06 00:55:00|295.5|294.9|295.5|294.9|295.5|294.9|295.5|294.9|0
1593997200000|2020-07-06 01:00:00|296.2|295.6|296.2|295.6|296.2|295.6|296.2|295.6|0
1593998100000|2020-07-06 01:15:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|0
1593999300000|2020-07-06 01:35:00|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|0
1594002300000|2020-07-06 02:25:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|0
1594006500000|2020-07-06 03:35:00|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|0
1594006800000|2020-07-06 03:40:00|295.3|294.7|295.3|294.7|295.3|294.7|295.3|294.7|0
1594011900000|2020-07-06 05:05:00|295.5|294.9|295.5|294.9|295.5|294.9|295.5|294.9|0
1594016700000|2020-07-06 06:25:00|295.4|294.8|295.4|294.8|295.4|294.8|295.4|294.8|0
1594018500000|2020-07-06 06:55:00|295.2|294.6|295.2|294.6|295.2|294.6|295.2|294.6|0
1594019700000|2020-07-06 07:15:00|295.4|294.8|295.4|294.8|295.4|294.8|295.4|294.8|0
1594021800000|2020-07-06 07:50:00|295.5|294.9|295.5|294.9|295.5|294.9|295.5|294.9|0
1594024200000|2020-07-06 08:30:00|295.4|294.8|295.4|294.8|295.4|294.8|295.4|294.8|0
1594025400000|2020-07-06 08:50:00|295.5|294.9|295.5|294.9|295.5|294.9|295.5|294.9|0
1594028100000|2020-07-06 09:35:00|295.7|295.1|295.7|295.1|295.7|295.1|295.7|295.1|0
1594030200000|2020-07-06 10:10:00|295.8|295.2|295.8|295.2|295.8|295.2|295.8|295.2|0
1594031400000|2020-07-06 10:30:00|295.7|295.1|295.7|295.1|295.7|295.1|295.7|295.1|0
1594032600000|2020-07-06 10:50:00|295.3|294.7|295.1|294.5|295.3|294.7|295.1|294.5|0
1594035900000|2020-07-06 11:45:00|295|294.4|295|294.4|295|294.4|295|294.4|0
1594038300000|2020-07-06 12:25:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|0
1594042200000|2020-07-06 13:30:00|294.5|293.9|294|293.4|294.5|293.9|294|293.4|0
1594042500000|2020-07-06 13:35:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|0
1594042800000|2020-07-06 13:40:00|294.2|293.6|294|293.4|294.2|293.6|294|293.4|0
1594043100000|2020-07-06 13:45:00|293.7|293.1|293.4|292.8|293.7|293.1|293.4|292.8|0
1594043400000|2020-07-06 13:50:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1594044000000|2020-07-06 14:00:00|293.6|293|293.5|292.9|293.7|293.1|293.4|292.8|0
1594046700000|2020-07-06 14:45:00|293.6|293|293.6|293|293.6|293|293.6|293|0
1594047000000|2020-07-06 14:50:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1594047900000|2020-07-06 15:05:00|293.4|292.8|293.5|292.9|293.5|292.9|293|292.4|0
1594048500000|2020-07-06 15:15:00|293|292.4|292.8|292.2|293|292.4|292.8|292.2|0
1594049100000|2020-07-06 15:25:00|292.9|292.3|292.7|292.1|292.9|292.3|292.7|292.1|0
1594050000000|2020-07-06 15:40:00|292.5|291.9|292.6|292|292.6|292|292.5|291.9|0
1594051200000|2020-07-06 16:00:00|292.4|291.8|292.8|292.2|292.8|292.2|292.3|291.7|0
1594052100000|2020-07-06 16:15:00|292.4|291.8|292.2|291.6|292.4|291.8|292.2|291.6|0
1594052400000|2020-07-06 16:20:00|292.3|291.7|292.3|291.7|292.3|291.7|292.3|291.7|0
1594053000000|2020-07-06 16:30:00|292.1|291.5|291.9|291.3|292.1|291.5|291.8|291.2|0
1594053300000|2020-07-06 16:35:00|292|291.4|292|291.4|292|291.4|292|291.4|0
1594054500000|2020-07-06 16:55:00|291.4|290.8|291|290.4|291.4|290.8|291|290.4|0
1594054800000|2020-07-06 17:00:00|291.1|290.5|291.1|290.5|291.1|290.5|291.1|290.5|0
1594055100000|2020-07-06 17:05:00|291.3|290.7|291.1|290.5|291.3|290.7|291.1|290.5|0
1594055700000|2020-07-06 17:15:00|291.2|290.6|291.1|290.5|291.2|290.6|291.1|290.5|0
1594056000000|2020-07-06 17:20:00|291|290.4|291.1|290.5|291.1|290.5|290.9|290.3|0
1594056300000|2020-07-06 17:25:00|291|290.4|291|290.4|291|290.4|291|290.4|0
1594058100000|2020-07-06 17:55:00|291.1|290.5|291|290.4|291.1|290.5|291|290.4|0
1594058400000|2020-07-06 18:00:00|290.9|290.3|291|290.4|291|290.4|290.9|290.3|0
1594058700000|2020-07-06 18:05:00|291.4|290.8|291.5|290.9|291.9|291.3|291.4|290.8|0
1594059300000|2020-07-06 18:15:00|291.4|290.8|291.1|290.5|291.4|290.8|291.1|290.5|0
1594080000000|2020-07-07 00:00:00|291.6|290.1|291.7|290.2|291.7|290.2|291.5|290|0
1594080300000|2020-07-07 00:05:00|291.6|290.1|291.6|290.1|291.6|290.1|291.6|290.1|0
1594081500000|2020-07-07 00:25:00|291.7|290.2|291.7|290.2|291.7|290.2|291.7|290.2|0
1594089000000|2020-07-07 02:30:00|291.6|290.1|291.6|290.1|291.6|290.1|291.6|290.1|0
1594128600000|2020-07-07 13:30:00|287.9|286.4|288.7|287.2|289.4|287.9|287.9|286.4|0
1594128900000|2020-07-07 13:35:00|288.6|287.1|289|287.5|289.1|287.6|288.6|287.1|0
1594129200000|2020-07-07 13:40:00|289.1|287.6|289.8|288.3|289.8|288.3|288.9|287.4|0
1594129500000|2020-07-07 13:45:00|289.9|288.4|289.9|288.4|289.9|288.4|289.9|288.4|0
1594129800000|2020-07-07 13:50:00|289.8|288.3|289.9|288.4|289.9|288.4|289.8|288.3|0
1594130100000|2020-07-07 13:55:00|290.4|288.9|290.1|288.6|290.4|288.9|290.1|288.6|0
1594130400000|2020-07-07 14:00:00|290.2|288.7|290|288.5|290.2|288.7|290|288.5|0
1594131000000|2020-07-07 14:10:00|289.5|288|289.5|288|289.5|288|289.3|287.8|0
1594131300000|2020-07-07 14:15:00|289.3|287.8|289|288.4|289.3|288.4|288.9|287.4|0
1594131600000|2020-07-07 14:20:00|288.9|288.3|289.1|288.5|289.1|288.5|288.9|288.3|0
1594131900000|2020-07-07 14:25:00|289.3|288.7|289.1|288.5|289.3|288.7|289.1|288.5|0
1594132200000|2020-07-07 14:30:00|289|288.4|289.1|288.5|289.1|288.5|289|288.4|0
1594132500000|2020-07-07 14:35:00|289.2|288.6|289.5|288.9|289.5|288.9|289.2|288.6|0
1594132800000|2020-07-07 14:40:00|289.6|289|289.6|289|289.6|289|289.6|289|0
1594133100000|2020-07-07 14:45:00|289.9|289.3|289.2|288.6|289.9|289.3|289.1|288.5|0
1594133400000|2020-07-07 14:50:00|289.1|288.5|288.6|288|289.1|288.5|288.3|287.7|0
1594133700000|2020-07-07 14:55:00|288.7|288.1|289|288.4|289|288.4|288.7|288.1|0
1594134000000|2020-07-07 15:00:00|289.1|288.5|289.1|288.5|289.1|288.5|289.1|288.5|0
1594134300000|2020-07-07 15:05:00|289|288.4|289|288.4|289|288.4|289|288.4|0
1594134600000|2020-07-07 15:10:00|288.8|288.2|288.8|288.2|288.8|288.2|288.8|288.2|0
1594134900000|2020-07-07 15:15:00|288.7|288.1|288.7|288.1|288.7|288.1|288.7|288.1|0
1594135200000|2020-07-07 15:20:00|288.6|288|288.6|288|288.6|288|288.6|288|0
1594135500000|2020-07-07 15:25:00|288.7|288.1|288.7|288.1|288.7|288.1|288.7|288.1|0
1594135800000|2020-07-07 15:30:00|288.6|288|288.6|288|288.6|288|288.6|288|0
1594136400000|2020-07-07 15:40:00|288.8|288.2|288.8|288.2|288.8|288.2|288.8|288.2|0
1594136700000|2020-07-07 15:45:00|289.3|288.7|289.4|288.8|289.4|288.8|289.3|288.7|0
1594137300000|2020-07-07 15:55:00|289.6|288.1|289.7|288.2|289.7|288.2|289.6|288.1|1
1594137600000|2020-07-07 16:00:00|289.5|288|289.5|288|289.5|288|289.5|288|0
1594137900000|2020-07-07 16:05:00|288.9|287.4|289.2|287.7|289.2|287.7|288.9|287.4|0
1594138200000|2020-07-07 16:10:00|289.1|287.6|289|287.5|289.1|287.6|289|287.5|0
1594138500000|2020-07-07 16:15:00|288.6|287.1|288.4|286.9|288.6|287.1|288.4|286.9|0
1594138800000|2020-07-07 16:20:00|288.7|287.2|288.6|287.1|288.7|287.2|288.5|287|0
1594139100000|2020-07-07 16:25:00|288.5|287|289|287.5|289|287.5|288.4|286.9|0
1594139400000|2020-07-07 16:30:00|289.1|287.6|289.1|287.6|289.1|287.6|289.1|287.6|0
1594140000000|2020-07-07 16:40:00|290.7|289.2|290.5|289|290.7|289.2|290|288.5|0
1594140300000|2020-07-07 16:45:00|290.4|288.9|290.4|288.9|290.4|288.9|290.4|288.9|0
1594140600000|2020-07-07 16:50:00|290.5|289|290.2|288.7|290.5|289|289.9|288.4|2
1594140900000|2020-07-07 16:55:00|290.3|288.8|290.3|288.8|290.3|288.8|289.8|288.3|0
1594141200000|2020-07-07 17:00:00|||||||||1
1594141800000|2020-07-07 17:10:00|290.2|288.7|290|288.5|290.2|288.7|289.9|288.4|18
1594142100000|2020-07-07 17:15:00|289.8|288.3|289.8|288.3|289.8|288.3|289.8|288.3|0
1594142700000|2020-07-07 17:25:00|289.7|289.2|289.7|288.2|289.9|289.3|289.6|288.1|4
1594143000000|2020-07-07 17:30:00|289.6|288.1|288.7|287.2|289.6|288.1|288.7|287.2|0
1594145100000|2020-07-07 18:05:00|288.8|287.3|288.8|287.3|288.8|287.3|288.8|287.3|0
1594145700000|2020-07-07 18:15:00|288.7|287.2|288.9|287.4|288.9|287.4|288.7|287.2|0
1594231800000|2020-07-08 18:10:00|292.4|290.9|292.8|292.2|294.5|293|292.4|290.9|0
1594232100000|2020-07-08 18:15:00|292.9|292.3|293.1|291.6|293.1|292.4|292.9|291.4|2
1594598400000|2020-07-13 00:00:00|288.1|286.6|288.1|286.6|288.1|286.6|288.1|286.6|0
1594600500000|2020-07-13 00:35:00|288.4|286.9|288.4|286.9|288.4|286.9|288.4|286.9|0
1594601400000|2020-07-13 00:50:00|288.1|286.6|288.2|286.7|288.3|286.8|288.1|286.6|0
1594601700000|2020-07-13 00:55:00|288.3|286.8|288.3|286.8|288.3|286.8|288.3|286.8|0
1594602600000|2020-07-13 01:10:00|288.2|286.7|288.2|286.7|288.2|286.7|288.2|286.7|0
1594602900000|2020-07-13 01:15:00|287.8|286.3|287.5|286|287.8|286.3|287.5|286|0
1594608600000|2020-07-13 02:50:00|286.8|285.3|286.7|285.2|286.8|285.3|286.7|285.2|0
1594616100000|2020-07-13 04:55:00|287.4|285.9|287.7|286.2|288.3|286.8|287.4|285.9|0
1594616400000|2020-07-13 05:00:00|287.4|285.9|287.4|285.9|287.4|285.9|287.4|285.9|0
1594619700000|2020-07-13 05:55:00|287.3|285.8|287.3|285.8|287.3|285.8|287.3|285.8|0
1594620000000|2020-07-13 06:00:00|287.1|285.6|287.2|285.7|287.3|285.8|287.1|285.6|0
1594620300000|2020-07-13 06:05:00|287.4|285.9|287.4|285.9|287.4|285.9|287.4|285.9|0
1594622400000|2020-07-13 06:40:00|287.3|285.8|287.3|285.8|287.3|285.8|287.3|285.8|0
1594622700000|2020-07-13 06:45:00|287.2|285.7|287.2|285.7|287.2|285.7|287.2|285.7|0
1594624800000|2020-07-13 07:20:00|287.3|285.8|287.3|285.8|287.3|285.8|287.3|285.8|0
1594625700000|2020-07-13 07:35:00|287.2|285.7|287.2|285.7|287.2|285.7|287.2|285.7|0
1594626300000|2020-07-13 07:45:00|287.3|285.8|287.2|285.7|287.3|285.8|287.2|285.7|0
1594626600000|2020-07-13 07:50:00|286.7|286.1|286.7|286.1|286.7|286.1|286.7|286.1|0
1594630500000|2020-07-13 08:55:00|286.3|285.7|286.4|285.8|286.4|285.8|286.2|285.6|0
1594631700000|2020-07-13 09:15:00|||||||||1
1594635300000|2020-07-13 10:15:00|||||||||1
1594638000000|2020-07-13 11:00:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1594647000000|2020-07-13 13:30:00|286.2|285.6|286|285.4|286.4|285.8|285.9|285.3|15
1594647300000|2020-07-13 13:35:00|285.9|285.3|286|285.4|286|285.4|285.9|285.3|0
1594647900000|2020-07-13 13:45:00|285.4|284.8|284.9|284.3|285.4|284.8|284.9|284.3|1
1594648200000|2020-07-13 13:50:00|284.8|284.2|283.9|283.3|285|284.4|283.7|283.1|1
1594648800000|2020-07-13 14:00:00|283.8|283.2|283.4|282.8|283.8|283.2|283.3|282.7|0
1594649400000|2020-07-13 14:10:00|283.3|282.7|283.3|282.7|283.3|282.7|283.3|282.7|2
1594649700000|2020-07-13 14:15:00|283.1|282.5|283.1|282.5|283.1|282.5|283.1|282.5|0
1594650000000|2020-07-13 14:20:00|283.3|282.7|283.4|282.8|283.4|282.8|283.1|282.5|1
1594650300000|2020-07-13 14:25:00|283.3|282.7|283.5|282.9|283.8|283.2|283.3|282.7|2
1594650600000|2020-07-13 14:30:00|283.4|282.8|283.4|282.8|283.5|282.9|283.4|282.8|1
1594650900000|2020-07-13 14:35:00|283.5|282.9|283.5|282.9|283.5|282.9|283.5|282.9|0
1594651200000|2020-07-13 14:40:00|283.4|282.8|283.4|282.8|283.4|282.8|283.4|282.8|0
1594651500000|2020-07-13 14:45:00|283.5|282.9|283.5|282.9|283.5|282.9|283.5|282.9|0
1594652100000|2020-07-13 14:55:00|283.4|282.8|283.4|282.8|283.4|282.8|283.4|282.8|0
1594652400000|2020-07-13 15:00:00|282.9|282.3|283.9|283.3|283.9|283.3|282.9|282.3|0
1594652700000|2020-07-13 15:05:00|283.5|282.9|281.7|281.1|283.5|282.9|281.7|281.1|5
1594653000000|2020-07-13 15:10:00|280.9|280.3|278.1|277.5|280.9|280.3|277.8|277.2|20
1594653300000|2020-07-13 15:15:00|||||||||1
1594653600000|2020-07-13 15:20:00|277.8|277.2|278.3|277.7|278.3|277.7|277.8|277.2|2
1594653900000|2020-07-13 15:25:00|278.4|277.8|278.4|277.8|278.4|277.8|278.4|277.8|1
1594654200000|2020-07-13 15:30:00|278.5|277.9|278.6|278|278.9|278.3|278.5|277.9|4
1594654500000|2020-07-13 15:35:00|278.5|277.9|278.5|277.9|278.5|277.9|278.5|277.9|0
1594654800000|2020-07-13 15:40:00|278.4|277.8|278.5|277.9|278.5|277.9|278.4|277.8|0
1594655100000|2020-07-13 15:45:00|||||||||3
1594655400000|2020-07-13 15:50:00|278.6|278|278.5|277.9|278.6|278|278.5|277.9|0
1594655700000|2020-07-13 15:55:00|278.4|277.8|278.4|277.8|278.5|277.9|278.4|277.8|2
1594656000000|2020-07-13 16:00:00|278.5|277.9|278.3|277.7|278.5|277.9|278.3|277.7|1
1594656300000|2020-07-13 16:05:00|278.5|277.9|278.5|277.9|278.5|277.9|278.5|277.9|0
1594656600000|2020-07-13 16:10:00|278.6|278|278.6|278|278.6|278|278.6|278|0
1594657500000|2020-07-13 16:25:00|278.3|277.7|278.3|277.7|278.3|277.7|278.3|277.7|1
1594658100000|2020-07-13 16:35:00|278.2|277.6|278.2|277.6|278.2|277.6|278.2|277.6|1
1594658400000|2020-07-13 16:40:00|278.1|277.5|277.7|277.1|278.2|277.6|277.7|277.1|3
1594658700000|2020-07-13 16:45:00|277.3|276.7|276.9|276.3|277.7|277.1|276.9|276.3|6
1594659000000|2020-07-13 16:50:00|276.6|276|276.6|276|276.6|276|276.3|275.7|2
1594659300000|2020-07-13 16:55:00|276.4|275.8|276.1|275.5|276.4|275.8|276.1|275.5|2
1594659900000|2020-07-13 17:05:00|276.8|276.2|276.7|276.1|276.9|276.3|276.4|275.8|6
1594660200000|2020-07-13 17:10:00|276.4|275.8|276.6|276|276.6|276|276.4|275.8|0
1594660500000|2020-07-13 17:15:00|276.8|276.2|276.6|276|276.8|276.2|276.6|276|0
1594660800000|2020-07-13 17:20:00|276.7|276.1|276.7|276.1|276.7|276.1|276.7|276.1|0
1594661100000|2020-07-13 17:25:00|276.8|276.2|276.8|276.2|276.8|276.2|276.8|276.2|0
1594661400000|2020-07-13 17:30:00|276.7|276.1|276.7|276.1|276.7|276.1|276.7|276.1|0
1594661700000|2020-07-13 17:35:00|276.4|275.8|276.3|275.7|276.5|275.9|276.3|275.7|5
1594662000000|2020-07-13 17:40:00|276.2|275.6|276.4|275.8|276.4|275.8|275.9|275.3|11
1594662600000|2020-07-13 17:50:00|276.5|275.9|276.7|276.1|277|276.4|276.5|275.9|1
1594662900000|2020-07-13 17:55:00|276.5|275.9|276.6|276|276.7|276.1|276.5|275.9|0
1594663200000|2020-07-13 18:00:00|276.5|275.9|276.5|275.9|276.5|275.9|276.5|275.9|0
1594663800000|2020-07-13 18:10:00|276.6|276|276.5|275.9|276.6|276|276.4|275.8|0
1594664100000|2020-07-13 18:15:00|276.3|275.7|276.2|275.6|276.6|276|275.8|275.2|3
1594684800000|2020-07-14 00:00:00|276.8|276.2|277.4|276.8|277.4|276.8|276.8|276.2|1
1594685400000|2020-07-14 00:10:00|276.8|276.2|277.4|276.8|277.4|276.8|276.8|276.2|0
1594685700000|2020-07-14 00:15:00|277.3|276.7|277.3|276.7|277.3|276.7|277.3|276.7|0
1594686000000|2020-07-14 00:20:00|277|276.4|277|276.4|277|276.4|277|276.4|0
1594688100000|2020-07-14 00:55:00|276.9|276.3|276.9|276.3|276.9|276.3|276.9|276.3|0
1594688700000|2020-07-14 01:05:00|276.8|276.2|276.8|276.2|276.8|276.2|276.8|276.2|1
1594689600000|2020-07-14 01:20:00|277.2|276.6|277.2|276.6|277.2|276.6|277.2|276.6|0
1594689900000|2020-07-14 01:25:00|277|276.4|277|276.4|277|276.4|277|276.4|0
1594694400000|2020-07-14 02:40:00|277.7|277.1|277.7|277.1|277.7|277.1|277.7|277.1|0
1594694700000|2020-07-14 02:45:00|277|276.4|277.3|276.7|277.3|276.7|277|276.4|3
1594695000000|2020-07-14 02:50:00|276.7|276.1|276.7|276.1|276.7|276.1|276.7|276.1|0
1594695300000|2020-07-14 02:55:00|277.3|276.7|277.3|276.7|277.3|276.7|277.3|276.7|0
1594704900000|2020-07-14 05:35:00|277.4|276.8|277.4|276.8|277.4|276.8|277.4|276.8|0
1594708500000|2020-07-14 06:35:00|277.5|276.9|277.4|276.8|277.5|276.9|277.4|276.8|0
1594711200000|2020-07-14 07:20:00|277.2|276.6|277.2|276.6|277.2|276.6|277.2|276.6|0
1594711800000|2020-07-14 07:30:00|277.1|276.5|277.1|276.5|277.1|276.5|277.1|276.5|0
1594712400000|2020-07-14 07:40:00|277|276.4|277|276.4|277|276.4|277|276.4|0
1594712700000|2020-07-14 07:45:00|277.4|276.8|277.4|276.8|277.4|276.8|277.4|276.8|1
1594714500000|2020-07-14 08:15:00|277.5|276.9|277.4|276.8|277.5|276.9|277.4|276.8|0
1594714800000|2020-07-14 08:20:00|277.2|276.6|277.2|276.6|277.2|276.6|277.2|276.6|0
1594715400000|2020-07-14 08:30:00|277.1|276.5|277.1|276.5|277.1|276.5|277.1|276.5|0
1594716000000|2020-07-14 08:40:00|277|276.4|277|276.4|277|276.4|277|276.4|0
1594716300000|2020-07-14 08:45:00|276.9|276.3|276.9|276.3|276.9|276.3|276.9|276.3|0
1594716900000|2020-07-14 08:55:00|276.7|276.1|276.7|276.1|276.7|276.1|276.7|276.1|0
1594717500000|2020-07-14 09:05:00|276.6|276|276.6|276|276.6|276|276.6|276|0
1594718100000|2020-07-14 09:15:00|277.4|276.8|277.4|276.8|277.4|276.8|277.4|276.8|1
1594718400000|2020-07-14 09:20:00|277.5|276.9|277.6|277|277.6|277|277.5|276.9|0
1594719300000|2020-07-14 09:35:00|277.4|276.8|277.4|276.8|277.4|276.8|277.4|276.8|1
1594722300000|2020-07-14 10:25:00|277.6|277|279.4|278.8|279.6|279|277.6|277|1
1594722600000|2020-07-14 10:30:00|279.5|278.9|278.7|278.1|279.7|279.1|278.7|278.1|0
1594722900000|2020-07-14 10:35:00|278.9|278.3|278.9|278.3|278.9|278.3|278.9|278.3|0
1594723800000|2020-07-14 10:50:00|279.2|278.6|279.5|278.9|279.6|279|279.2|278.6|0
1594724100000|2020-07-14 10:55:00|279.4|278.8|279.4|278.8|279.4|278.8|279.4|278.8|0
1594724400000|2020-07-14 11:00:00|279.1|278.5|278.2|277.6|279.1|278.5|278.2|277.6|1
1594725000000|2020-07-14 11:10:00|278.6|278|278.6|278|279.2|278.6|278.6|278|0
1594727700000|2020-07-14 11:55:00|278.4|277.8|278.6|278|278.6|278|278.4|277.8|0
1594729500000|2020-07-14 12:25:00|279.2|278.6|279.2|278.6|279.2|278.6|279.2|278.6|0
1594729800000|2020-07-14 12:30:00|278.6|278|278.6|278|278.6|278|278.6|278|0
1594730100000|2020-07-14 12:35:00|278.8|278.2|278.7|278.1|279.1|278.5|278.7|278.1|1
1594733400000|2020-07-14 13:30:00|278.2|277.6|278.2|277.6|278.2|277.6|276.9|276.3|2
1594733700000|2020-07-14 13:35:00|278.1|277.5|277.6|277|278.1|277.5|277.4|276.8|0
1594734000000|2020-07-14 13:40:00|277|276.4|277.5|276.9|277.5|276.9|277|276.4|1
1594734300000|2020-07-14 13:45:00|277.6|277|277.5|276.9|277.6|277|277.3|276.7|0
1594734600000|2020-07-14 13:50:00|277.1|276.5|276.8|276.2|277.5|276.9|276.8|276.2|0
1594734900000|2020-07-14 13:55:00|277.5|276.9|276.8|276.2|277.5|276.9|276.8|276.2|0
1594735200000|2020-07-14 14:00:00|276.6|276|277.2|276.6|277.2|276.6|276.3|275.7|2
1594735500000|2020-07-14 14:05:00|277.3|276.7|276.7|276.1|277.3|276.7|276.7|276.1|0
1594736100000|2020-07-14 14:15:00|277.3|276.7|276.7|276.1|277.3|276.7|276.7|276.1|0
1594736700000|2020-07-14 14:25:00|276.6|276|276.6|276|277.1|276.5|276.4|275.8|3
1594737000000|2020-07-14 14:30:00|276.8|276.2|275.8|275.2|276.9|276.3|275.4|274.8|4
1594737300000|2020-07-14 14:35:00|275.7|275.1|275.8|275.2|276.1|275.5|275.7|275.1|0
1594737600000|2020-07-14 14:40:00|275.7|275.1|275.7|275.1|275.9|275.3|275.7|275.1|0
1594737900000|2020-07-14 14:45:00|275.6|275|276.1|275.5|277.7|277.1|275.6|275|0
1594738200000|2020-07-14 14:50:00|275.8|275.2|276.1|275.5|276.3|275.7|275.8|275.2|0
1594738500000|2020-07-14 14:55:00|275.9|275.3|275.9|275.3|276.3|275.7|275.8|275.2|0
1594738800000|2020-07-14 15:00:00|276.3|275.7|276.1|275.5|276.3|275.7|276.1|275.5|0
1594739100000|2020-07-14 15:05:00|275.9|275.3|276.3|275.7|276.3|275.7|275.8|275.2|0
1594739400000|2020-07-14 15:10:00|276.2|275.6|276.6|276|276.6|276|276.1|275.5|0
1594739700000|2020-07-14 15:15:00|276.2|275.6|276.4|275.8|276.4|275.8|275.9|275.3|0
1594740000000|2020-07-14 15:20:00|276.3|275.7|275.9|275.3|276.4|275.8|275.9|275.3|5
1594740300000|2020-07-14 15:25:00|275.8|275.2|276.3|275.7|276.4|275.8|275.8|275.2|4
1594740600000|2020-07-14 15:30:00|276.2|275.6|276.3|275.7|276.8|276.2|276.1|275.5|0
1594740900000|2020-07-14 15:35:00|276.2|275.6|276.2|275.6|276.2|275.6|276.2|275.6|0
1594741200000|2020-07-14 15:40:00|276.1|275.5|275.8|275.2|276.1|275.5|275.8|275.2|0
1594741500000|2020-07-14 15:45:00|275.6|275|273.9|273.3|275.6|275|273.9|273.3|15
1594741800000|2020-07-14 15:50:00|273.8|273.2|273.7|273.1|273.8|273.2|273.4|272.8|0
1594742100000|2020-07-14 15:55:00|273.6|273|273.3|272.7|273.8|273.2|273.3|272.7|2
1594742400000|2020-07-14 16:00:00|273.4|272.8|273.6|273|273.9|273.3|273.4|272.8|3
1594742700000|2020-07-14 16:05:00|273.4|272.8|273.4|272.8|273.4|272.8|273.3|272.7|3
1594743000000|2020-07-14 16:10:00|272.8|272.2|268.4|267.8|272.9|272.3|267.6|267|32
1594743300000|2020-07-14 16:15:00|268.5|267.9|268.5|267.9|268.7|268.1|268.4|267.8|1
1594743600000|2020-07-14 16:20:00|268.6|268|268.6|268|268.6|268|268.4|267.8|2
1594743900000|2020-07-14 16:25:00|268.7|268.1|268.6|268|268.9|268.3|268.6|268|0
1594744200000|2020-07-14 16:30:00|268.7|268.1|269.6|269|269.6|269|268.7|268.1|6
1594744500000|2020-07-14 16:35:00|269.5|268.9|269.7|269.1|269.7|269.1|269.5|268.9|1
1594744800000|2020-07-14 16:40:00|269.6|269|269.8|269.2|269.8|269.2|269.6|269|1
1594745700000|2020-07-14 16:55:00|270.1|269.5|270.1|269.5|270.1|269.5|270.1|269.5|3
1594746300000|2020-07-14 17:05:00|270.5|269.9|270.5|269.9|270.5|269.9|270.5|269.9|1
1594746600000|2020-07-14 17:10:00|270.6|270|270.6|270|270.6|270|270.6|270|0
1594746900000|2020-07-14 17:15:00|270.7|270.1|271|270.4|271|270.4|270.7|270.1|0
1594749000000|2020-07-14 17:50:00|271.2|270.6|271.2|270.6|271.2|270.6|271.2|270.6|2
1594749600000|2020-07-14 18:00:00|271.1|270.5|271.1|270.5|271.1|270.5|271.1|270.5|1
1594749900000|2020-07-14 18:05:00|271.2|270.6|271.1|270.5|271.2|270.6|271|270.4|2
1594750200000|2020-07-14 18:10:00|271.2|270.6|271.1|270.5|271.2|270.6|271.1|270.5|0
1594750500000|2020-07-14 18:15:00|271|270.4|273.2|272.6|273.2|272.6|271|270.4|3
1594771200000|2020-07-15 00:00:00|271.8|271.2|272.8|272.2|273.1|272.5|271.3|270.7|10
1594771800000|2020-07-15 00:10:00|272.7|272.1|272.7|272.1|272.7|272.1|272.7|272.1|0
1594773300000|2020-07-15 00:35:00|272.4|271.8|272.4|271.8|272.4|271.8|272.4|271.8|0
1594774200000|2020-07-15 00:50:00|271.6|271|271.6|271|271.6|271|271.6|271|0
1594777500000|2020-07-15 01:45:00|270.8|270.2|270.8|270.2|270.8|270.2|270.8|270.2|0
1594777800000|2020-07-15 01:50:00|271.6|271|271.4|270.8|271.6|271|271.4|270.8|1
1594778100000|2020-07-15 01:55:00|271.6|271|271.6|271|271.6|271|271.6|271|0
1594778400000|2020-07-15 02:00:00|271.4|270.8|271.4|270.8|271.4|270.8|271.4|270.8|0
1594779300000|2020-07-15 02:15:00|||||||||1
1594794000000|2020-07-15 06:20:00|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|0
1594797600000|2020-07-15 07:20:00|271.9|271.3|271.9|271.3|271.9|271.3|271.9|271.3|0
1594798200000|2020-07-15 07:30:00|272.2|271.6|271.9|271.3|272.2|271.6|271.9|271.3|0
1594800000000|2020-07-15 08:00:00|||||||||1
1594807500000|2020-07-15 10:05:00|271.5|270.9|271.5|270.9|271.5|270.9|271.5|270.9|1
1594810800000|2020-07-15 11:00:00|271.7|271.1|272|271.4|272|271.4|271.7|271.1|0
1594813200000|2020-07-15 11:40:00|271.7|271.1|271.7|271.1|271.7|271.1|271.7|271.1|0
1594815900000|2020-07-15 12:25:00|271.8|271.2|271.9|271.3|271.9|271.3|271.8|271.2|0
1594819800000|2020-07-15 13:30:00|272.4|271.8|272.1|271.5|272.4|271.8|271.8|271.2|3
1594820100000|2020-07-15 13:35:00|272.3|271.7|272.5|271.9|273|272.4|272.3|271.7|0
1594820400000|2020-07-15 13:40:00|272.4|271.8|272.8|272.2|272.8|272.2|272.4|271.8|0
1594820700000|2020-07-15 13:45:00|272.6|272|274.4|273.8|274.7|274.1|272.6|272|2
1594821000000|2020-07-15 13:50:00|274.2|273.6|274.4|273.8|274.4|273.8|273.6|273|0
1594821300000|2020-07-15 13:55:00|273.8|273.2|274.1|273.5|274.1|273.5|273.8|273.2|2
1594821600000|2020-07-15 14:00:00|273.9|273.3|273.4|272.8|274.5|273.9|272.7|272.1|0
1594821900000|2020-07-15 14:05:00|272.3|271.7|272.7|272.1|273.4|272.8|272.3|271.7|0
1594822200000|2020-07-15 14:10:00|272.9|272.3|273.1|272.5|273.1|272.5|272.9|272.3|0
1594822500000|2020-07-15 14:15:00|273.2|272.6|272.9|272.3|273.4|272.8|272.9|272.3|0
1594822800000|2020-07-15 14:20:00|273|272.4|273.2|272.6|273.2|272.6|273|272.4|0
1594823100000|2020-07-15 14:25:00|272.9|272.3|272.9|272.3|273.2|272.6|272.7|272.1|0
1594823700000|2020-07-15 14:35:00|272.7|272.1|272.9|272.3|272.9|272.3|272.6|272|0
1594824000000|2020-07-15 14:40:00|273|272.4|273.5|272.9|273.6|273|273|272.4|0
1594824300000|2020-07-15 14:45:00|273.6|273|273.7|273.1|273.7|273.1|273.1|272.5|0
1594824600000|2020-07-15 14:50:00|273.9|273.3|274|273.4|274|273.4|273.9|273.3|0
1594824900000|2020-07-15 14:55:00|273.9|273.3|274.1|273.5|274.1|273.5|273.7|273.1|0
1594825200000|2020-07-15 15:00:00|274.2|273.6|274.2|273.6|274.2|273.6|274.2|273.6|1
1594825500000|2020-07-15 15:05:00|274.4|273.8|274.6|274|274.6|274|274.4|273.8|0
1594825800000|2020-07-15 15:10:00|274.5|273.9|274.5|273.9|274.5|273.9|274.5|273.9|0
1594827300000|2020-07-15 15:35:00|275.1|274.5|275.1|274.5|275.1|274.5|275.1|274.5|2
1594827600000|2020-07-15 15:40:00|275.2|274.6|275.1|274.5|275.3|274.7|275.1|274.5|0
1594827900000|2020-07-15 15:45:00|275.2|274.6|275.1|274.5|275.2|274.6|275.1|274.5|0
1594828200000|2020-07-15 15:50:00|275.2|274.6|275|274.4|275.2|274.6|275|274.4|0
1594829400000|2020-07-15 16:10:00|274.1|273.5|273.9|273.3|274.1|273.5|273.7|273.1|2
1594829700000|2020-07-15 16:15:00|274|273.4|274|273.4|274|273.4|274|273.4|0
1594830000000|2020-07-15 16:20:00|274.1|273.5|274.1|273.5|274.1|273.5|274.1|273.5|0
1594830900000|2020-07-15 16:35:00|274.2|273.6|274.1|273.5|274.2|273.6|274.1|273.5|0
1594831200000|2020-07-15 16:40:00|273.5|272.9|273.5|272.9|273.5|272.9|272.4|271.8|6
1594831500000|2020-07-15 16:45:00|273.4|272.8|272.6|272|273.4|272.8|272.6|272|1
1594831800000|2020-07-15 16:50:00|272.7|272.1|273.5|272.9|273.5|272.9|272.7|272.1|0
1594832100000|2020-07-15 16:55:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|0
1594832400000|2020-07-15 17:00:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|0
1594832700000|2020-07-15 17:05:00|273.4|272.8|273.5|272.9|273.5|272.9|273.4|272.8|0
1594833300000|2020-07-15 17:15:00|273.6|273|273.6|273|273.6|273|273.6|273|0
1594833900000|2020-07-15 17:25:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|1
1594834200000|2020-07-15 17:30:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1594834500000|2020-07-15 17:35:00|||||||||1
1594834800000|2020-07-15 17:40:00|||||||||1
1594835100000|2020-07-15 17:45:00|273.3|272.7|275.2|274.6|275.2|274.6|273.3|272.7|7
1594835400000|2020-07-15 17:50:00|274.7|274.1|275.1|274.5|275.1|274.5|274.4|273.8|1
1594835700000|2020-07-15 17:55:00|275.8|275.2|275.1|274.5|275.8|275.2|275.1|274.5|1
1594836000000|2020-07-15 18:00:00|275.2|274.6|275.2|274.6|275.2|274.6|275.2|274.6|0
1594836300000|2020-07-15 18:05:00|275.4|274.8|275.2|274.6|275.4|274.8|275.2|274.6|0
1594836600000|2020-07-15 18:10:00|275.1|274.5|275.5|274.9|275.5|274.9|275.1|274.5|1
1594836900000|2020-07-15 18:15:00|275|274.4|276|275.4|276.1|275.5|275|274.4|1
1594857600000|2020-07-16 00:00:00|275.2|274.6|276.6|276|276.6|276|275.2|274.6|3
1594857900000|2020-07-16 00:05:00|276.4|275.8|276.1|275.5|276.4|275.8|276.1|275.5|0
1594859400000|2020-07-16 00:30:00|276.4|275.8|276.4|275.8|276.4|275.8|276.4|275.8|0
1594860000000|2020-07-16 00:40:00|276.3|275.7|276.5|275.9|276.5|275.9|276.3|275.7|0
1594860900000|2020-07-16 00:55:00|276.4|275.8|276.4|275.8|276.5|275.9|276.4|275.8|0
1594861200000|2020-07-16 01:00:00|276.8|276.2|276.7|276.1|276.8|276.2|276.5|275.9|0
1594863000000|2020-07-16 01:30:00|276.8|276.2|276.9|276.3|276.9|276.3|276.8|276.2|0
1594863300000|2020-07-16 01:35:00|276.8|276.2|276.7|276.1|276.8|276.2|276.7|276.1|0
1594863600000|2020-07-16 01:40:00|276.8|276.2|276.5|275.9|277|276.4|276.5|275.9|0
1594863900000|2020-07-16 01:45:00|276.4|275.8|276.4|275.8|276.4|275.8|276.4|275.8|0
1594864200000|2020-07-16 01:50:00|275.8|275.2|275.8|275.2|275.9|275.3|275.8|275.2|0
1594875000000|2020-07-16 04:50:00|275.4|274.8|275.4|274.8|275.4|274.8|274.9|274.3|2
1594875300000|2020-07-16 04:55:00|275.6|275|275.6|275|275.6|275|275.6|275|0
1594876200000|2020-07-16 05:10:00|275.7|275.1|275.7|275.1|275.7|275.1|275.7|275.1|0
1594876800000|2020-07-16 05:20:00|275.8|275.2|275.8|275.2|275.8|275.2|275.8|275.2|0
1594880400000|2020-07-16 06:20:00|275.9|275.3|275.9|275.3|275.9|275.3|275.9|275.3|0
1594886100000|2020-07-16 07:55:00|276|275.4|276|275.4|276|275.4|276|275.4|0
1594887600000|2020-07-16 08:20:00|276.2|275.6|276.2|275.6|276.2|275.6|276.2|275.6|0
1594889100000|2020-07-16 08:45:00|276.3|275.7|276.3|275.7|276.3|275.7|276.3|275.7|0
1594890600000|2020-07-16 09:10:00|276.4|275.8|276.4|275.8|276.4|275.8|276.4|275.8|0
1594892700000|2020-07-16 09:45:00|276.3|275.7|276.3|275.7|276.3|275.7|276.3|275.7|1
1594893900000|2020-07-16 10:05:00|276.4|275.8|276.4|275.8|276.4|275.8|276.4|275.8|0
1594897200000|2020-07-16 11:00:00|276.5|275.9|276.5|275.9|276.5|275.9|276.5|275.9|0
1594898100000|2020-07-16 11:15:00|276.6|276|276.6|276|276.6|276|276.6|276|0
1594906200000|2020-07-16 13:30:00|277.5|276.9|277.6|277|277.7|277.1|277.5|276.9|41
1594906500000|2020-07-16 13:35:00|276.9|276.3|276|275.4|276.9|276.3|275.2|274.6|33
1594906800000|2020-07-16 13:40:00|276.2|275.6|276|275.4|276.7|276.1|276|275.4|2
1594907100000|2020-07-16 13:45:00|||||||||4
1594907700000|2020-07-16 13:55:00|275.8|275.2|275.9|275.3|275.9|275.3|275.8|275.2|2
1594908000000|2020-07-16 14:00:00|||||||||5
1594908300000|2020-07-16 14:05:00|276|275.4|276|275.4|276|275.4|276|275.4|1
1594908600000|2020-07-16 14:10:00|275.9|275.3|275.7|275.1|275.9|275.3|275.7|275.1|8
1594908900000|2020-07-16 14:15:00|||||||||1
1594909200000|2020-07-16 14:20:00|275.9|275.3|275.9|275.3|275.9|275.3|275.9|275.3|1
1594909500000|2020-07-16 14:25:00|||||||||1
1594909800000|2020-07-16 14:30:00|275.7|275.1|276.1|275.5|276.1|275.5|275.7|275.1|2
1594910100000|2020-07-16 14:35:00|276.2|275.6|276.2|275.6|276.2|275.6|276.2|275.6|4
1594910400000|2020-07-16 14:40:00|276.3|275.7|276.9|276.3|277.3|276.7|276.3|275.7|5
1594911000000|2020-07-16 14:50:00|||||||||2
1594911300000|2020-07-16 14:55:00|277.4|276.8|277.4|276.8|277.4|276.8|277.4|276.8|1
1594911600000|2020-07-16 15:00:00|277.7|277.1|277.7|277.1|277.7|277.1|277.5|276.9|3
1594911900000|2020-07-16 15:05:00|277.6|277|277.5|276.9|277.6|277|277.5|276.9|1
1594912200000|2020-07-16 15:10:00|277.6|277|277.6|277|277.6|277|277.6|277|0
1594912500000|2020-07-16 15:15:00|277.8|277.2|277.8|277.2|277.8|277.2|277.8|277.2|1
1594912800000|2020-07-16 15:20:00|||||||||1
1594913100000|2020-07-16 15:25:00|277.7|277.1|277.7|277.1|277.7|277.1|277.7|277.1|0
1594913400000|2020-07-16 15:30:00|277.6|277|277.7|277.1|277.7|277.1|277.6|277|2
1594914000000|2020-07-16 15:40:00|277.9|277.3|278.2|277.6|278.3|277.7|277.9|277.3|6
1594914300000|2020-07-16 15:45:00|278.1|277.5|278.1|277.5|278.1|277.5|278.1|277.5|0
1594914600000|2020-07-16 15:50:00|277.9|277.3|278.6|278|278.7|278.1|277.9|277.3|3
1594915200000|2020-07-16 16:00:00|278.5|277.9|280.3|279.7|282.2|281.6|278.5|277.9|10
1594915500000|2020-07-16 16:05:00|280.1|279.5|280|279.4|280.1|279.5|280|279.4|1
1594915800000|2020-07-16 16:10:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|1
1594916100000|2020-07-16 16:15:00|||||||||10
1594916700000|2020-07-16 16:25:00|280|279.4|280.1|279.5|280.1|279.5|280|279.4|3
1594917000000|2020-07-16 16:30:00|280|279.4|280|279.4|280|279.4|280|279.4|0
1594917600000|2020-07-16 16:40:00|||||||||1
1594918500000|2020-07-16 16:55:00|||||||||2
1594918800000|2020-07-16 17:00:00|280.4|279.8|280.4|279.8|280.4|279.8|280.4|279.8|0
1594919100000|2020-07-16 17:05:00|280.5|279.9|280.5|279.9|280.5|279.9|280.5|279.9|0
1594919400000|2020-07-16 17:10:00|280.6|280|280.5|279.9|280.6|280|280.5|279.9|1
1594919700000|2020-07-16 17:15:00|||||||||2
1594920000000|2020-07-16 17:20:00|280.9|280.3|280.9|280.3|280.9|280.3|280.9|280.3|1
1594920600000|2020-07-16 17:30:00|280.6|280|281|280.4|281|280.4|280.6|280|0
1594920900000|2020-07-16 17:35:00|280.9|280.3|281.2|280.6|281.2|280.6|280.9|280.3|2
1594921200000|2020-07-16 17:40:00|281|280.4|282.2|281.6|282.2|281.6|281|280.4|10
1594921500000|2020-07-16 17:45:00|282.4|281.8|286.2|285.6|286.3|285.7|282.4|281.8|56
1594921800000|2020-07-16 17:50:00|286.3|285.7|283.8|283.2|286.5|285.9|283.5|282.9|60
1594922100000|2020-07-16 17:55:00|284|283.4|284.1|283.5|285|284.4|283.6|283|5
1594922400000|2020-07-16 18:00:00|283.6|283|283.8|283.2|284.2|283.6|283.6|283|12
1594922700000|2020-07-16 18:05:00|283.4|282.8|282.6|282|283.4|282.8|282.1|281.5|3
1594923000000|2020-07-16 18:10:00|282.8|282.2|283|282.4|283.1|282.5|282.8|282.2|3
1594923300000|2020-07-16 18:15:00|283.1|282.5|283|282.4|283.1|282.5|282.1|281.5|14
1594944000000|2020-07-17 00:00:00|281.1|280.5|281.5|280.9|281.5|280.9|280.6|280|10
1594944300000|2020-07-17 00:05:00|281.1|280.5|280.5|279.9|281.1|280.5|280.5|279.9|2
1594944600000|2020-07-17 00:10:00|280.6|280|280.5|279.9|280.6|280|280.5|279.9|0
1594944900000|2020-07-17 00:15:00|281.3|280.7|281|280.4|281.5|280.9|281|280.4|1
1594945200000|2020-07-17 00:20:00|281.1|280.5|281.1|280.5|281.1|280.5|281.1|280.5|0
1594945800000|2020-07-17 00:30:00|281|280.4|281|280.4|281|280.4|281|280.4|0
1594947600000|2020-07-17 01:00:00|281.1|280.5|281.1|280.5|281.1|280.5|281.1|280.5|0
1594947900000|2020-07-17 01:05:00|281.2|280.6|281.5|280.9|281.5|280.9|281.2|280.6|0
1594948200000|2020-07-17 01:10:00|281.4|280.8|281.3|280.7|281.4|280.8|281.3|280.7|0
1594948500000|2020-07-17 01:15:00|281.7|281.1|282.1|281.5|282.1|281.5|281.7|281.1|4
1594948800000|2020-07-17 01:20:00|282.2|281.6|282.2|281.6|282.2|281.6|282.2|281.6|0
1594950300000|2020-07-17 01:45:00|281.3|280.7|282|281.4|282|281.4|281.3|280.7|5
1594950900000|2020-07-17 01:55:00|281.9|281.3|281.7|281.1|281.9|281.3|281.7|281.1|4
1594951200000|2020-07-17 02:00:00|281.6|281|281.6|281|281.6|281|281.6|281|0
1594952100000|2020-07-17 02:15:00|281.7|281.1|281.6|281|281.7|281.1|281.6|281|0
1594964700000|2020-07-17 05:45:00|281.1|280.5|281.1|280.5|281.1|280.5|281.1|280.5|0
1594965600000|2020-07-17 06:00:00|281.3|280.7|281.3|280.7|281.3|280.7|281.3|280.7|0
1594965900000|2020-07-17 06:05:00|281.5|280.9|281.5|280.9|281.5|280.9|281.5|280.9|0
1594970400000|2020-07-17 07:20:00|281.6|281|281.6|281|281.6|281|281.6|281|0
1594971300000|2020-07-17 07:35:00|281.5|280.9|281.5|280.9|281.5|280.9|281.5|280.9|0
1594973100000|2020-07-17 08:05:00|281.6|281|281.6|281|281.6|281|281.6|281|0
1594977300000|2020-07-17 09:15:00|282.3|281.7|282.8|282.2|282.8|282.2|282.3|281.7|2
1594977600000|2020-07-17 09:20:00|282.2|281.6|282.2|281.6|282.2|281.6|282.2|281.6|3
1594977900000|2020-07-17 09:25:00|282.3|281.7|282.3|281.7|282.3|281.7|282.3|281.7|0
1594983600000|2020-07-17 11:00:00|281.5|280.9|281.7|281.1|281.7|281.1|281.5|280.9|4
1594983900000|2020-07-17 11:05:00|281.6|281|281.6|281|281.6|281|281.6|281|0
1594992600000|2020-07-17 13:30:00|281.5|280.9|280.9|280.3|281.5|280.9|280.8|280.2|5
1594993200000|2020-07-17 13:40:00|281|280.4|280.9|280.3|281.3|280.7|280.9|280.3|1
1594993800000|2020-07-17 13:50:00|||||||||1
1594994100000|2020-07-17 13:55:00|281|280.4|280.6|280|281|280.4|280.6|280|2
1594994400000|2020-07-17 14:00:00|280.5|279.9|280.6|280|280.6|280|280.5|279.9|3
1594994700000|2020-07-17 14:05:00|280.7|280.1|280.5|279.9|280.7|280.1|280.5|279.9|4
1594995000000|2020-07-17 14:10:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|1
1594995300000|2020-07-17 14:15:00|280|279.4|280.1|279.5|280.1|279.5|279.9|279.3|5
1594995600000|2020-07-17 14:20:00|||||||||1
1594995900000|2020-07-17 14:25:00|280|279.4|279.8|279.2|280|279.4|279.7|279.1|2
1594996500000|2020-07-17 14:35:00|279.7|279.1|280.1|279.5|280.1|279.5|279.7|279.1|2
1594996800000|2020-07-17 14:40:00|279.8|279.2|280.1|279.5|280.3|279.7|279.8|279.2|4
1594997700000|2020-07-17 14:55:00|280.3|279.7|280.3|279.7|280.3|279.7|280.3|279.7|0
1594998000000|2020-07-17 15:00:00|280.4|279.8|280.3|279.7|280.4|279.8|280.3|279.7|3
1594998900000|2020-07-17 15:15:00|||||||||1
1594999200000|2020-07-17 15:20:00|280.2|279.6|280.1|279.5|280.2|279.6|280.1|279.5|11
1594999500000|2020-07-17 15:25:00|280|279.4|280.1|279.5|280.1|279.5|280|279.4|4
1595000100000|2020-07-17 15:35:00|280|279.4|279.8|279.2|280.1|279.5|279.8|279.2|5
1595000400000|2020-07-17 15:40:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|2
1595000700000|2020-07-17 15:45:00|280|279.4|280|279.4|280|279.4|280|279.4|2
1595001300000|2020-07-17 15:55:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|2
1595002500000|2020-07-17 16:15:00|280|279.4|280|279.4|280|279.4|280|279.4|0
1595003400000|2020-07-17 16:30:00|279.9|279.3|279.4|278.8|280|279.4|279.4|278.8|2
1595003700000|2020-07-17 16:35:00|279.5|278.9|279.7|279.1|279.7|279.1|279.5|278.9|1
1595004000000|2020-07-17 16:40:00|279.6|279|279.5|278.9|279.6|279|279.5|278.9|0
1595004300000|2020-07-17 16:45:00|||||||||1
1595005800000|2020-07-17 17:10:00|280.5|279.9|280.3|279.7|280.6|280|279.7|279.1|3
1595006700000|2020-07-17 17:25:00|280.4|279.8|280.4|279.8|280.4|279.8|280.4|279.8|0
1595007000000|2020-07-17 17:30:00|||||||||1
1595007600000|2020-07-17 17:40:00|280.3|279.7|280.3|279.7|280.3|279.7|280.3|279.7|0
1595008500000|2020-07-17 17:55:00|279.6|279|279.6|279|279.6|279|279.6|279|0
1595008800000|2020-07-17 18:00:00|||||||||1
1595009100000|2020-07-17 18:05:00|279.8|279.2|279.6|279|279.8|279.2|279.6|279|7
1595009400000|2020-07-17 18:10:00|279.8|279.2|279.8|279.2|279.8|279.2|279.8|279.2|2
1595009700000|2020-07-17 18:15:00|||||||||1
1595203200000|2020-07-20 00:00:00|279.5|278.9|280.6|280|281|280.4|279.5|278.9|6
1595204400000|2020-07-20 00:20:00|280.8|280.2|280.8|280.2|280.8|280.2|280.8|280.2|0
1595205300000|2020-07-20 00:35:00|280.9|280.3|282|281.4|282|281.4|280.9|280.3|1
1595205900000|2020-07-20 00:45:00|281.9|281.3|281.9|281.3|281.9|281.3|281.9|281.3|0
1595206200000|2020-07-20 00:50:00|282|281.4|282|281.4|282|281.4|282|281.4|1
1595207100000|2020-07-20 01:05:00|281.2|280.6|281.2|280.6|281.2|280.6|281|280.4|1
1595207400000|2020-07-20 01:10:00|281.3|280.7|281.3|280.7|281.3|280.7|281.3|280.7|0
1595208900000|2020-07-20 01:35:00|281.4|280.8|281.4|280.8|281.4|280.8|281.4|280.8|0
1595209200000|2020-07-20 01:40:00|281.5|280.9|281.5|280.9|281.5|280.9|281.5|280.9|0
1595210100000|2020-07-20 01:55:00|281.3|280.7|281.3|280.7|281.3|280.7|281.3|280.7|0
1595211000000|2020-07-20 02:10:00|281.4|280.8|281.3|280.7|281.4|280.8|281.3|280.7|0
1595212200000|2020-07-20 02:30:00|281.2|280.6|281.2|280.6|281.2|280.6|281.2|280.6|0
1595212800000|2020-07-20 02:40:00|281.1|280.5|281.1|280.5|281.1|280.5|281.1|280.5|0
1595218800000|2020-07-20 04:20:00|||||||||1
1595224800000|2020-07-20 06:00:00|281.2|280.6|281.3|280.7|281.3|280.7|281.2|280.6|0
1595225700000|2020-07-20 06:15:00|281.2|280.6|281.2|280.6|281.2|280.6|281.2|280.6|0
1595228400000|2020-07-20 07:00:00|281.3|280.7|281.3|280.7|281.3|280.7|281.3|280.7|0
1595232000000|2020-07-20 08:00:00|281.4|280.8|281.4|280.8|281.4|280.8|281.4|280.8|0
1595232600000|2020-07-20 08:10:00|281.5|280.9|281.5|280.9|281.5|280.9|281.5|280.9|0
1595238600000|2020-07-20 09:50:00|281.2|280.6|281.2|280.6|281.2|280.6|281.2|280.6|0
1595241900000|2020-07-20 10:45:00|281.1|280.5|281.1|280.5|281.1|280.5|281.1|280.5|0
1595244600000|2020-07-20 11:30:00|281.2|280.6|281.2|280.6|281.2|280.6|281.2|280.6|0
1595245500000|2020-07-20 11:45:00|281.1|280.5|281.1|280.5|281.1|280.5|281.1|280.5|0
1595248200000|2020-07-20 12:30:00|281|280.4|281|280.4|281|280.4|281|280.4|0
1595248800000|2020-07-20 12:40:00|281.2|280.6|281.1|280.5|281.2|280.6|281.1|280.5|0
1595251800000|2020-07-20 13:30:00|280.5|279.9|280.4|279.8|280.6|280|280.4|279.8|6
1595252100000|2020-07-20 13:35:00|280.1|279.5|280.1|279.5|280.1|279.5|279.9|279.3|0
1595252400000|2020-07-20 13:40:00|280.2|279.6|280.2|279.6|280.4|279.8|280.2|279.6|0
1595253300000|2020-07-20 13:55:00|280|279.4|279.5|278.9|280.2|279.6|279.1|278.5|2
1595253600000|2020-07-20 14:00:00|279.4|278.8|279|278.4|279.5|278.9|279|278.4|0
1595253900000|2020-07-20 14:05:00|278.9|278.3|277.6|277|278.9|278.3|277.6|277|0
1595254200000|2020-07-20 14:10:00|277.5|276.9|277.3|276.7|277.5|276.9|276.6|276|4
1595254500000|2020-07-20 14:15:00|277.1|276.5|277.1|276.5|277.4|276.8|277|276.4|0
1595254800000|2020-07-20 14:20:00|277|276.4|276.4|275.8|277|276.4|276.4|275.8|0
1595255100000|2020-07-20 14:25:00|276.3|275.7|276|275.4|276.3|275.7|276|275.4|1
1595255700000|2020-07-20 14:35:00|275.9|275.3|276.3|275.7|276.3|275.7|275.9|275.3|0
1595256000000|2020-07-20 14:40:00|276.4|275.8|276.4|275.8|277.1|276.5|276.4|275.8|0
1595256300000|2020-07-20 14:45:00|276.2|275.6|276|275.4|276.2|275.6|276|275.4|0
1595256600000|2020-07-20 14:50:00|276.1|275.5|276.1|275.5|276.1|275.5|276.1|275.5|0
1595256900000|2020-07-20 14:55:00|276|275.4|276|275.4|276|275.4|276|275.4|0
1595257200000|2020-07-20 15:00:00|276.1|275.5|276.1|275.5|276.1|275.5|276.1|275.5|0
1595257500000|2020-07-20 15:05:00|276.3|275.7|276.4|275.8|276.5|275.9|276.3|275.7|0
1595257800000|2020-07-20 15:10:00|276.9|276.3|277.9|277.3|278.2|277.6|276.9|276.3|1
1595258100000|2020-07-20 15:15:00|278.1|277.5|278.1|277.5|278.1|277.5|278.1|277.5|0
1595258400000|2020-07-20 15:20:00|277.7|277.1|278|277.4|278.1|277.5|277.6|277|1
1595259000000|2020-07-20 15:30:00|277.9|277.3|277.9|277.3|277.9|277.3|277.9|277.3|0
1595259300000|2020-07-20 15:35:00|277.4|276.8|277.4|276.8|277.4|276.8|277.4|276.8|0
1595259600000|2020-07-20 15:40:00|277.5|276.9|277.4|276.8|277.6|277|277.4|276.8|0
1595260200000|2020-07-20 15:50:00|277.3|276.7|277.2|276.6|277.3|276.7|277.2|276.6|0
1595260800000|2020-07-20 16:00:00|277.1|276.5|277.2|276.6|277.2|276.6|277.1|276.5|0
1595261100000|2020-07-20 16:05:00|277.1|276.5|277.1|276.5|277.1|276.5|277.1|276.5|0
1595261400000|2020-07-20 16:10:00|277|276.4|277.3|276.7|277.5|276.9|277|276.4|0
1595261700000|2020-07-20 16:15:00|277.8|277.2|277.9|277.3|277.9|277.3|277.8|277.2|0
1595262600000|2020-07-20 16:30:00|278.1|277.5|277.9|277.3|278.1|277.5|277.9|277.3|0
1595262900000|2020-07-20 16:35:00|277.8|277.2|277.8|277.2|277.8|277.2|277.8|277.2|0
1595263200000|2020-07-20 16:40:00|277.7|277.1|277.8|277.2|277.8|277.2|277.7|277.1|0
1595263800000|2020-07-20 16:50:00|278|277.4|278|277.4|278|277.4|278|277.4|0
1595264100000|2020-07-20 16:55:00|277.7|277.1|277.7|277.1|277.7|277.1|277.7|277.1|0
1595265000000|2020-07-20 17:10:00|277.6|277|277.6|277|277.6|277|277.6|277|0
1595265600000|2020-07-20 17:20:00|||||||||1
1595266200000|2020-07-20 17:30:00|277.7|277.1|277.7|277.1|277.7|277.1|277.7|277.1|0
1595267400000|2020-07-20 17:50:00|277.8|277.2|277.8|277.2|277.8|277.2|277.8|277.2|0
1595268000000|2020-07-20 18:00:00|277.7|277.1|277.7|277.1|277.7|277.1|277.7|277.1|0
1595268300000|2020-07-20 18:05:00|277.8|277.2|277.8|277.2|277.8|277.2|277.8|277.2|0
1595268900000|2020-07-20 18:15:00|278|277.4|279.1|278.5|279.1|278.5|277.8|277.2|4
1595289600000|2020-07-21 00:00:00|278|277|278.6|278|278.8|278.2|277.6|277|0
1595289900000|2020-07-21 00:05:00|278.7|278.1|279.1|278.5|279.3|278.7|278.7|278.1|0
1595290200000|2020-07-21 00:10:00|278.8|278.2|278.8|278.2|278.8|278.2|278.8|278.2|0
1595290500000|2020-07-21 00:15:00|279.1|278.5|279.1|278.5|279.1|278.5|279.1|278.5|0
1595296800000|2020-07-21 02:00:00|279.2|278.6|279.1|278.5|279.2|278.6|279.1|278.5|0
1595297100000|2020-07-21 02:05:00|279.4|278.8|279.2|278.6|279.4|278.8|279.2|278.6|0
1595297700000|2020-07-21 02:15:00|279.4|278.8|279.4|278.8|279.4|278.8|279.4|278.8|0
1595305500000|2020-07-21 04:25:00|279.5|278.9|279.4|278.8|279.8|279.2|279.4|278.8|0
1595305800000|2020-07-21 04:30:00|279.5|278.9|279.6|279|279.6|279|279.5|278.9|0
1595306100000|2020-07-21 04:35:00|279.4|278.8|279.5|278.9|279.5|278.9|279.4|278.8|0
1595311200000|2020-07-21 06:00:00|279.3|278.7|279.3|278.7|279.3|278.7|279.3|278.7|0
1595311500000|2020-07-21 06:05:00|278.8|278.2|278.7|278.1|278.8|278.2|278.7|278.1|0
1595313300000|2020-07-21 06:35:00|278.6|278|278.6|278|278.7|278.1|278.6|278|0
1595313600000|2020-07-21 06:40:00|278.7|278.1|278.6|278|278.7|278.1|278.6|278|0
1595313900000|2020-07-21 06:45:00|278.7|278.1|278.6|278|278.7|278.1|278.6|278|0
1595314200000|2020-07-21 06:50:00|278.7|278.1|278.7|278.1|278.7|278.1|278.6|278|0
1595314500000|2020-07-21 06:55:00|278.6|278|278.7|278.1|278.7|278.1|278.6|278|0
1595314800000|2020-07-21 07:00:00|278.6|278|278.6|278|278.6|278|278.6|278|0
1595315400000|2020-07-21 07:10:00|278.5|277.9|278.5|277.9|278.5|277.9|278.5|277.9|0
1595315700000|2020-07-21 07:15:00|278.6|278|278.5|277.9|278.6|278|278.5|277.9|0
1595319600000|2020-07-21 08:20:00|279.3|278.7|279.3|278.7|279.3|278.7|279.2|278.6|0
1595320200000|2020-07-21 08:30:00|279.2|278.6|279.2|278.6|279.3|278.7|279.2|278.6|0
1595320500000|2020-07-21 08:35:00|279.3|278.7|279.3|278.7|279.3|278.7|279.3|278.7|0
1595322300000|2020-07-21 09:05:00|279.4|278.8|279.7|279.1|279.7|279.1|279.4|278.8|0
1595323500000|2020-07-21 09:25:00|279.6|279|279.7|279.1|279.7|279.1|279.6|279|0
1595329200000|2020-07-21 11:00:00|279.6|279|279.5|278.9|279.6|279|279.5|278.9|0
1595329500000|2020-07-21 11:05:00|279.6|279|279.4|278.8|279.6|279|279.3|278.7|1
1595333700000|2020-07-21 12:15:00|279.2|278.6|279.2|278.6|279.2|278.6|279.2|278.6|0
1595334600000|2020-07-21 12:30:00|279.4|278.8|279.4|278.8|279.4|278.8|279.4|278.8|0
1595338200000|2020-07-21 13:30:00|279.7|279.1|279.8|279.2|279.8|279.2|279.7|279.1|0
1595338500000|2020-07-21 13:35:00|279.7|279.1|279.6|279|279.8|279.2|279.6|279|0
1595338800000|2020-07-21 13:40:00|279.7|279.1|279.4|278.8|279.7|279.1|279.3|278.7|0
1595339100000|2020-07-21 13:45:00|279.3|278.7|279.3|278.7|279.4|278.8|279.3|278.7|0
1595339400000|2020-07-21 13:50:00|279.2|278.6|279.2|278.6|279.2|278.6|279.2|278.6|3
1595339700000|2020-07-21 13:55:00|279.1|278.5|278.6|278|279.1|278.5|278.6|278|0
1595340000000|2020-07-21 14:00:00|278.7|278.1|279.1|278.5|279.2|278.6|278.7|278.1|0
1595340300000|2020-07-21 14:05:00|279|278.4|278.8|278.2|279|278.4|278.8|278.2|0
1595340600000|2020-07-21 14:10:00|278.7|278.1|278.7|278.1|278.7|278.1|278.7|278.1|0
1595341500000|2020-07-21 14:25:00|278.5|277.9|278.7|278.1|278.7|278.1|278.5|277.9|0
1595342400000|2020-07-21 14:40:00|278.6|278|278.5|277.9|278.6|278|278.5|277.9|0
1595342700000|2020-07-21 14:45:00|278.4|277.8|278.4|277.8|278.4|277.8|278.4|277.8|0
1595343000000|2020-07-21 14:50:00|278.3|277.7|278.2|277.6|278.4|277.8|278.2|277.6|0
1595343600000|2020-07-21 15:00:00|278.5|277.9|278.6|278|278.6|278|278.5|277.9|1
1595343900000|2020-07-21 15:05:00|278.5|277.9|278.5|277.9|278.5|277.9|278.5|277.9|0
1595344200000|2020-07-21 15:10:00|278.4|277.8|278.5|277.9|278.5|277.9|278.4|277.8|1
1595344500000|2020-07-21 15:15:00|278.4|277.8|277.7|277.1|278.4|277.8|277.7|277.1|2
1595346600000|2020-07-21 15:50:00|277.6|277|277.6|277|277.6|277|277.6|277|0
1595347200000|2020-07-21 16:00:00|277.7|277.1|277.7|277.1|277.8|277.2|277.7|277.1|0
1595347500000|2020-07-21 16:05:00|277.8|277.2|277.6|277|277.8|277.2|277.5|276.9|0
1595348100000|2020-07-21 16:15:00|277.3|276.7|277.3|276.7|277.4|276.8|277.2|276.6|0
1595348700000|2020-07-21 16:25:00|277.2|276.6|276.4|275.8|277.2|276.6|276.3|275.7|2
1595349000000|2020-07-21 16:30:00|276.5|275.9|276.4|275.8|277.4|276.8|276.4|275.8|0
1595349300000|2020-07-21 16:35:00|276.3|275.7|276.3|275.7|276.3|275.7|276.2|275.6|0
1595349600000|2020-07-21 16:40:00|276.4|275.8|277|276.4|277.1|276.5|276.4|275.8|0
1595350200000|2020-07-21 16:50:00|277.1|276.5|277.1|276.5|277.1|276.5|277.1|276.5|0
1595351100000|2020-07-21 17:05:00|277|276.4|277.3|276.7|277.3|276.7|277|276.4|0
1595351400000|2020-07-21 17:10:00|277.4|276.8|277.3|276.7|277.4|276.8|277.3|276.7|0
1595352000000|2020-07-21 17:20:00|277.4|276.8|277.4|276.8|277.4|276.8|277.3|276.7|0
1595352300000|2020-07-21 17:25:00|277.6|277|277.6|277|277.6|277|277.6|277|0
1595352600000|2020-07-21 17:30:00|277.7|277.1|277.7|277.1|277.7|277.1|277.6|277|0
1595353500000|2020-07-21 17:45:00|277.9|277.3|277.9|277.3|277.9|277.3|277.9|277.3|0
1595354100000|2020-07-21 17:55:00|278.1|277.5|277.9|277.3|278.1|277.5|277.9|277.3|0
1595354700000|2020-07-21 18:05:00|278.1|277.5|278.1|277.5|278.1|277.5|278.1|277.5|0
1595355300000|2020-07-21 18:15:00|277.9|277.3|278.1|277.5|278.1|277.5|277.9|277.3|0
1595376000000|2020-07-22 00:00:00|277|276.4|277|276.4|277|276.4|277|276.4|0
1595382600000|2020-07-22 01:50:00|277.2|276.6|277.2|276.6|277.2|276.6|277.2|276.6|0
1595385900000|2020-07-22 02:45:00|277.9|277.3|278|277.4|278|277.4|277.9|277.3|0
1595397600000|2020-07-22 06:00:00|278.1|277.5|278.1|277.5|278.1|277.5|278.1|277.5|0
1595398200000|2020-07-22 06:10:00|278|277.4|278|277.4|278|277.4|278|277.4|0
1595400300000|2020-07-22 06:45:00|278.1|277.5|278.1|277.5|278.1|277.5|278.1|277.5|0
1595402100000|2020-07-22 07:15:00|278.2|277.6|278.2|277.6|278.2|277.6|278.2|277.6|0
1595402700000|2020-07-22 07:25:00|278.3|277.7|278.3|277.7|278.3|277.7|278.3|277.7|0
1595403600000|2020-07-22 07:40:00|278.4|277.8|278.4|277.8|278.4|277.8|278.4|277.8|0
1595404500000|2020-07-22 07:55:00|278.3|277.7|278.5|277.9|278.5|277.9|278.3|277.7|0
1595405100000|2020-07-22 08:05:00|278.6|278|278.6|278|278.6|278|278.6|278|0
1595406000000|2020-07-22 08:20:00|278.7|278.1|278.7|278.1|278.7|278.1|278.7|278.1|0
1595406900000|2020-07-22 08:35:00|278.9|278.3|278.9|278.3|278.9|278.3|278.9|278.3|0
1595407500000|2020-07-22 08:45:00|279|278.4|279|278.4|279|278.4|279|278.4|0
1595408700000|2020-07-22 09:05:00|278.8|278.2|278.8|278.2|278.8|278.2|278.8|278.2|0
1595412300000|2020-07-22 10:05:00|278.7|278.1|278.6|278|278.7|278.1|278.6|278|0
1595420700000|2020-07-22 12:25:00|278.7|278.1|279.5|278.9|279.5|278.9|278.7|278.1|1
1595421000000|2020-07-22 12:30:00|279.3|278.7|279.3|278.7|279.3|278.7|279.3|278.7|0
1595421300000|2020-07-22 12:35:00|279.4|278.8|279.8|279.2|279.8|279.2|279.4|278.8|0
1595421600000|2020-07-22 12:40:00|279.5|278.9|279.5|278.9|279.5|278.9|279.5|278.9|0
1595424600000|2020-07-22 13:30:00|279.4|278.8|279.7|279.1|280.1|279.5|279.4|278.8|0
1595424900000|2020-07-22 13:35:00|279.8|279.2|280.3|279.7|280.3|279.7|279.8|279.2|0
1595425200000|2020-07-22 13:40:00|280.6|280|279.7|279.1|281.1|280.5|279.7|279.1|2
1595425500000|2020-07-22 13:45:00|279.6|279|279.7|279.1|279.7|279.1|279.5|278.9|0
1595425800000|2020-07-22 13:50:00|279.8|279.2|279.4|278.8|279.8|279.2|279.4|278.8|0
1595426100000|2020-07-22 13:55:00|279.3|278.7|279.4|278.8|279.4|278.8|279.3|278.7|2
1595426400000|2020-07-22 14:00:00|279.2|278.6|279.4|278.8|279.9|279.3|279.2|278.6|3
1595426700000|2020-07-22 14:05:00|279.5|278.9|279.3|278.7|279.6|279|279.3|278.7|0
1595427000000|2020-07-22 14:10:00|279.4|278.8|279.4|278.8|279.4|278.8|279.3|278.7|0
1595427300000|2020-07-22 14:15:00|279.3|278.7|279.6|279|279.6|279|279.3|278.7|0
1595427600000|2020-07-22 14:20:00|279.4|278.8|279.5|278.9|279.5|278.9|279.4|278.8|1
1595427900000|2020-07-22 14:25:00|279.7|279.1|280|279.4|280.5|279.9|279.5|278.9|2
1595428200000|2020-07-22 14:30:00|279.8|279.2|280.6|280|281.5|280.9|279.8|279.2|2
1595428500000|2020-07-22 14:35:00|280.7|280.1|281.1|280.5|281.1|280.5|280.7|280.1|0
1595428800000|2020-07-22 14:40:00|280.7|280.1|280.2|279.6|280.7|280.1|280|279.4|0
1595429100000|2020-07-22 14:45:00|280|279.4|280.7|280.1|280.8|280.2|280|279.4|0
1595429400000|2020-07-22 14:50:00|280.9|280.3|280.7|280.1|280.9|280.3|280.7|280.1|0
1595429700000|2020-07-22 14:55:00|280.8|280.2|281|280.4|281.2|280.6|280.8|280.2|2
1595430000000|2020-07-22 15:00:00|281.2|280.6|281|280.4|281.2|280.6|281|280.4|0
1595430300000|2020-07-22 15:05:00|281.2|280.6|281.1|280.5|281.3|280.7|281|280.4|1
1595430600000|2020-07-22 15:10:00|281.2|280.6|281|280.4|281.3|280.7|280.9|280.3|0
1595430900000|2020-07-22 15:15:00|280.9|280.3|281|280.4|281|280.4|280.9|280.3|0
1595431200000|2020-07-22 15:20:00|281.2|280.6|281.2|280.6|281.2|280.6|281|280.4|0
1595431800000|2020-07-22 15:30:00|281.3|280.7|281.3|280.7|281.4|280.8|281.1|280.5|0
1595432100000|2020-07-22 15:35:00|281.4|280.8|281.5|280.9|281.6|281|281.3|280.7|0
1595432400000|2020-07-22 15:40:00|281.6|281|280.1|279.5|282.8|282.2|279.6|279|5
1595432700000|2020-07-22 15:45:00|280|279.4|280|279.4|280.2|279.6|279.8|279.2|0
1595433000000|2020-07-22 15:50:00|280.2|279.6|280|279.4|280.2|279.6|279.7|279.1|0
1595433300000|2020-07-22 15:55:00|279.8|279.2|280|279.4|280.2|279.6|279.8|279.2|0
1595433600000|2020-07-22 16:00:00|280.2|279.6|280.1|279.5|280.4|279.8|280.1|279.5|0
1595433900000|2020-07-22 16:05:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1595435100000|2020-07-22 16:25:00|||||||||2
1595436000000|2020-07-22 16:40:00|280|279.4|279.1|278.5|280|279.4|279.1|278.5|0
1595436600000|2020-07-22 16:50:00|279.2|278.6|279.1|278.5|279.2|278.6|279.1|278.5|0
1595437500000|2020-07-22 17:05:00|279|278.4|279|278.4|279|278.4|279|278.4|0
1595437800000|2020-07-22 17:10:00|279.2|278.6|279.2|278.6|279.2|278.6|279.2|278.6|0
1595438700000|2020-07-22 17:25:00|||||||||1
1595439600000|2020-07-22 17:40:00|||||||||1
1595441400000|2020-07-22 18:10:00|279.3|278.7|279.2|278.6|279.3|278.7|279.2|278.6|0
1595441700000|2020-07-22 18:15:00|279.3|278.7|279.5|278.9|279.7|279.1|279.3|278.7|0
1595462400000|2020-07-23 00:00:00|280.2|279.6|280.1|279.5|280.2|279.6|280.1|279.5|0
1595462700000|2020-07-23 00:05:00|280.5|279.9|280.5|279.9|280.5|279.9|280.5|279.9|0
1595463600000|2020-07-23 00:20:00|280.6|280|280.7|280.1|280.7|280.1|280.6|280|0
1595468100000|2020-07-23 01:35:00|280.9|280.3|281|280.4|281|280.4|280.9|280.3|0
1595468700000|2020-07-23 01:45:00|281.1|280.5|281.5|280.9|281.5|280.9|281.1|280.5|0
1595469000000|2020-07-23 01:50:00|281.9|281.3|282.3|281.7|282.3|281.7|281.9|281.3|1
1595469900000|2020-07-23 02:05:00|282.5|281.9|284.3|283.7|284.4|283.8|282.5|281.9|0
1595470200000|2020-07-23 02:10:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|0
1595471100000|2020-07-23 02:25:00|284.7|284.1|285.1|284.5|285.1|284.5|284.7|284.1|0
1595471400000|2020-07-23 02:30:00|285.2|284.6|285.3|284.7|285.3|284.7|285.2|284.6|0
1595471700000|2020-07-23 02:35:00|285.8|285.2|285.8|285.2|286.1|285.5|285.8|285.2|0
1595472000000|2020-07-23 02:40:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|0
1595472900000|2020-07-23 02:55:00|285.1|284.5|285.3|284.7|285.4|284.8|285.1|284.5|0
1595473500000|2020-07-23 03:05:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|0
1595473800000|2020-07-23 03:10:00|284.9|284.3|285.1|284.5|285.1|284.5|284.9|284.3|0
1595474100000|2020-07-23 03:15:00|285|284.4|285|284.4|285|284.4|285|284.4|0
1595476500000|2020-07-23 03:55:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|0
1595477400000|2020-07-23 04:10:00|284.6|284|284.7|284.1|284.7|284.1|284.6|284|0
1595477700000|2020-07-23 04:15:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|0
1595479500000|2020-07-23 04:45:00|283.8|283.2|283.6|283|284.2|283.6|282.7|282.1|0
1595480100000|2020-07-23 04:55:00|282.9|282.3|283.6|283|283.6|283|282.8|282.2|0
1595481300000|2020-07-23 05:15:00|283.2|282.6|283.2|282.6|283.2|282.6|283.2|282.6|1
1595481900000|2020-07-23 05:25:00|283.6|283|283.6|283|283.6|283|283.6|283|0
1595484000000|2020-07-23 06:00:00|283.9|283.3|283.9|283.3|283.9|283.3|283.9|283.3|0
1595486700000|2020-07-23 06:45:00|284|283.4|284|283.4|284|283.4|284|283.4|0
1595494200000|2020-07-23 08:50:00|283.9|283.3|283.9|283.3|283.9|283.3|283.9|283.3|0
1595498100000|2020-07-23 09:55:00|284|283.4|283.8|283.2|284|283.4|283.8|283.2|0
1595499000000|2020-07-23 10:10:00|283.9|283.3|283.9|283.3|284|283.4|283.9|283.3|0
1595500800000|2020-07-23 10:40:00|284.1|283.5|284.1|283.5|284.1|283.5|284.1|283.5|0
1595501400000|2020-07-23 10:50:00|284.2|283.6|284.4|283.8|284.4|283.8|284.2|283.6|0
1595502000000|2020-07-23 11:00:00|284.1|283.5|284.6|284|284.6|284|284.1|283.5|7
1595502300000|2020-07-23 11:05:00|284.3|283.7|284.3|283.7|284.3|283.7|284.3|283.7|0
1595502600000|2020-07-23 11:10:00|285.1|284.5|284.7|284.1|285.1|284.5|284.3|283.7|0
1595507100000|2020-07-23 12:25:00|285.1|284.5|284.9|284.3|285.1|284.5|284.9|284.3|0
1595507700000|2020-07-23 12:35:00|284.5|283.9|280.9|280.3|284.5|283.9|280.5|279.9|1
1595511000000|2020-07-23 13:30:00|280.4|279.8|280.5|279.9|280.9|280.3|279.3|278.7|2
1595511300000|2020-07-23 13:35:00|280.3|279.7|280.4|279.8|280.6|280|280.1|279.5|0
1595511600000|2020-07-23 13:40:00|281|280.4|280.8|280.2|282.5|281.9|280.8|280.2|0
1595511900000|2020-07-23 13:45:00|280.9|280.3|280.9|280.3|280.9|280.3|280.9|280.3|0
1595512200000|2020-07-23 13:50:00|280.8|280.2|281|280.4|281.6|281|280.8|280.2|0
1595512500000|2020-07-23 13:55:00|281.1|280.5|281.4|280.8|281.4|280.8|281.1|280.5|0
1595512800000|2020-07-23 14:00:00|281.5|280.9|282.6|282|282.6|282|281.5|280.9|0
1595513100000|2020-07-23 14:05:00|282.3|281.7|282.6|282|282.6|282|282.3|281.7|0
1595513400000|2020-07-23 14:10:00|282.5|281.9|282.9|282.3|282.9|282.3|282.5|281.9|0
1595513700000|2020-07-23 14:15:00|283.1|282.5|283.3|282.7|283.3|282.7|283.1|282.5|1
1595514000000|2020-07-23 14:20:00|283.6|283|282.3|281.7|283.6|283|282.2|281.6|3
1595514300000|2020-07-23 14:25:00|282.4|281.8|282.1|281.5|282.4|281.8|281.6|281|9
1595514600000|2020-07-23 14:30:00|282.2|281.6|282.5|281.9|282.7|282.1|281.9|281.3|1
1595514900000|2020-07-23 14:35:00|282.4|281.8|282.6|282|282.6|282|282.3|281.7|0
1595515500000|2020-07-23 14:45:00|282|281.4|282.3|281.7|282.3|281.7|281.9|281.3|0
1595515800000|2020-07-23 14:50:00|282.5|281.9|282.2|281.6|282.5|281.9|282|281.4|0
1595516100000|2020-07-23 14:55:00|282.1|281.5|282.1|281.5|282.1|281.5|282.1|281.5|0
1595516400000|2020-07-23 15:00:00|282.4|281.8|282.9|282.3|282.9|282.3|282.4|281.8|0
1595517000000|2020-07-23 15:10:00|282.5|281.9|282.6|282|282.6|282|282.5|281.9|0
1595517300000|2020-07-23 15:15:00|282.5|281.9|282.3|281.7|282.5|281.9|282.2|281.6|1
1595518200000|2020-07-23 15:30:00|282.4|281.8|283.5|282.9|283.8|283.2|282.4|281.8|2
1595518500000|2020-07-23 15:35:00|283.9|283.3|284.1|283.5|284.3|283.7|283.6|283|0
1595518800000|2020-07-23 15:40:00|284.3|283.7|284.1|283.5|284.3|283.7|284.1|283.5|0
1595519100000|2020-07-23 15:45:00|283.9|283.3|283.6|283|284.1|283.5|283.6|283|0
1595519400000|2020-07-23 15:50:00|283.7|283.1|283|282.4|283.7|283.1|282.8|282.2|1
1595520000000|2020-07-23 16:00:00|283.2|282.6|283.5|282.9|283.5|282.9|283.2|282.6|0
1595520300000|2020-07-23 16:05:00|283.6|283|283.6|283|283.6|283|283.6|283|0
1595520600000|2020-07-23 16:10:00|283.4|282.8|283.6|283|283.6|283|283.2|282.6|0
1595521200000|2020-07-23 16:20:00|282|281.4|282|281.4|282|281.4|282|281.4|0
1595521800000|2020-07-23 16:30:00|282.3|281.7|282.4|281.8|282.4|281.8|282.2|281.6|0
1595522100000|2020-07-23 16:35:00|282.7|282.1|282.7|282.1|282.7|282.1|282.7|282.1|0
1595522400000|2020-07-23 16:40:00|282.1|281.5|282|281.4|282.1|281.5|282|281.4|0
1595522700000|2020-07-23 16:45:00|282.2|281.6|282.2|281.6|282.2|281.6|282.2|281.6|0
1595523600000|2020-07-23 17:00:00|282.4|281.8|282.4|281.8|282.4|281.8|282.4|281.8|0
1595524800000|2020-07-23 17:20:00|282|281.4|282|281.4|282|281.4|282|281.4|0
1595525400000|2020-07-23 17:30:00|282.2|281.6|282.3|281.7|282.3|281.7|282.2|281.6|0
1595525700000|2020-07-23 17:35:00|282.1|281.5|281.7|281.1|282.1|281.5|281.7|281.1|0
1595526000000|2020-07-23 17:40:00|281.5|280.9|281.3|280.7|281.5|280.9|281.3|280.7|0
1595526300000|2020-07-23 17:45:00|281.6|281|281.6|281|281.6|281|281.6|281|0
1595526900000|2020-07-23 17:55:00|281.9|281.3|281.9|281.3|281.9|281.3|281.9|281.3|0
1595527200000|2020-07-23 18:00:00|282|281.4|282.6|282|282.6|282|282|281.4|0
1595527500000|2020-07-23 18:05:00|282.9|282.3|283.1|282.5|283.1|282.5|282.9|282.3|0
1595528100000|2020-07-23 18:15:00|283.2|282.6|282.2|281.6|283.2|282.6|282.1|281.5|1
1595558400000|2020-07-24 02:40:00|284.4|283.8|284.5|283.9|284.5|283.9|284.4|283.8|0
1595559000000|2020-07-24 02:50:00|284.6|284|284.6|284|284.6|284|284.5|283.9|0
1595569800000|2020-07-24 05:50:00|284.5|283.9|284.5|283.9|284.6|284|284.5|283.9|0
1595570400000|2020-07-24 06:00:00|284.6|284|284.7|284.1|284.7|284.1|284.6|284|0
1595574300000|2020-07-24 07:05:00|||||||||1
1595575200000|2020-07-24 07:20:00|284.6|284|284.6|284|284.6|284|284.6|284|0
1595579100000|2020-07-24 08:25:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|0
1595590800000|2020-07-24 11:40:00|285.1|284.5|285.2|284.6|285.2|284.6|285.1|284.5|0
1595591100000|2020-07-24 11:45:00|284.7|284.1|285|284.4|285|284.4|284.7|284.1|0
1595597400000|2020-07-24 13:30:00|284.9|284.3|284.4|283.8|284.9|284.3|284.4|283.8|0
1595597700000|2020-07-24 13:35:00|284.2|283.6|284.7|284.1|285.1|284.5|284|283.4|0
1595598000000|2020-07-24 13:40:00|284.8|284.2|284.8|284.2|284.8|284.2|284.8|284.2|0
1595598300000|2020-07-24 13:45:00|284.9|284.3|284.7|284.1|284.9|284.3|284.7|284.1|0
1595598600000|2020-07-24 13:50:00|284.6|284|284.7|284.1|284.7|284.1|284.6|284|0
1595599200000|2020-07-24 14:00:00|284.8|284.2|284.8|284.2|285.1|284.5|284.4|283.8|1
1595600100000|2020-07-24 14:15:00|284.3|283.7|284.3|283.7|284.3|283.7|284.3|283.7|0
1595600400000|2020-07-24 14:20:00|284.5|283.9|284.7|284.1|284.7|284.1|284.5|283.9|0
1595601600000|2020-07-24 14:40:00|284.9|284.3|285.4|284.8|285.4|284.8|284.9|284.3|1
1595602200000|2020-07-24 14:50:00|285.5|284.9|285.4|284.8|285.5|284.9|285.4|284.8|0
1595602800000|2020-07-24 15:00:00|285.5|284.9|285.3|284.7|285.6|285|285.3|284.7|0
1595603100000|2020-07-24 15:05:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|0
1595603700000|2020-07-24 15:15:00|285|284.4|285|284.4|285|284.4|285|284.4|0
1595604000000|2020-07-24 15:20:00|285.1|284.5|285|284.4|285.1|284.5|285|284.4|1
1595604600000|2020-07-24 15:30:00|284.8|284.2|284.8|284.2|284.8|284.2|284.8|284.2|0
1595605200000|2020-07-24 15:40:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|0
1595605500000|2020-07-24 15:45:00|285|284.4|284.9|284.3|285|284.4|284.9|284.3|1
1595606400000|2020-07-24 16:00:00|284.8|284.2|284.9|284.3|284.9|284.3|284.8|284.2|1
1595607000000|2020-07-24 16:10:00|285.1|284.5|284.9|284.3|285.1|284.5|284.9|284.3|0
1595607900000|2020-07-24 16:25:00|284.8|284.2|284.7|284.1|284.8|284.2|284.7|284.1|1
1595608500000|2020-07-24 16:35:00|284.6|284|284.6|284|284.7|284.1|284.6|284|1
1595611800000|2020-07-24 17:30:00|284.7|284.1|284.4|283.8|284.7|284.1|284.4|283.8|1
1595612700000|2020-07-24 17:45:00|284.6|284|284.6|284|284.6|284|284.5|283.9|0
1595808000000|2020-07-27 00:00:00|284.2|283.6|284|283.4|284.2|283.6|283.8|283.2|0
1595808600000|2020-07-27 00:10:00|283.7|283.1|284|283.4|284|283.4|283.7|283.1|0
1595810700000|2020-07-27 00:45:00|283.9|283.3|283.7|283.1|283.9|283.3|283.7|283.1|0
1595812500000|2020-07-27 01:15:00|283.4|282.8|283.7|283.1|283.7|283.1|283.4|282.8|0
1595814000000|2020-07-27 01:40:00|283.6|283|283.3|282.7|283.6|283|283.3|282.7|2
1595815500000|2020-07-27 02:05:00|283|282.4|282.5|281.9|283|282.4|282.5|281.9|0
1595819700000|2020-07-27 03:15:00|281.6|281|281.6|281|281.6|281|281.6|281|0
1595823600000|2020-07-27 04:20:00|281.7|281.1|281.7|281.1|281.7|281.1|281.7|281.1|0
1595825700000|2020-07-27 04:55:00|281.6|281|281.6|281|281.6|281|281.6|281|0
1595826000000|2020-07-27 05:00:00|281.9|281.3|282.4|281.8|282.5|281.9|281.9|281.3|0
1595829300000|2020-07-27 05:55:00|282.5|281.9|282.5|281.9|282.5|281.9|282.5|281.9|0
1595832000000|2020-07-27 06:40:00|282.4|281.8|282.5|281.9|282.5|281.9|282.4|281.8|0
1595835300000|2020-07-27 07:35:00|282.6|282|282.6|282|282.6|282|282.6|282|0
1595838600000|2020-07-27 08:30:00|283.5|282.9|283.5|282.9|283.5|282.9|283.5|282.9|1
1595839500000|2020-07-27 08:45:00|283.6|283|283.6|283|283.6|283|283.6|283|0
1595850600000|2020-07-27 11:50:00|283.7|283.1|283.7|283.1|283.7|283.1|283.7|283.1|0
1595850900000|2020-07-27 11:55:00|283.8|283.2|283.6|283|283.8|283.2|283.6|283|0
1595851200000|2020-07-27 12:00:00|283.5|282.9|283.5|282.9|283.5|282.9|283.5|282.9|0
1595853600000|2020-07-27 12:40:00|283.6|283|283.7|283.1|283.7|283.1|283.6|283|0
1595856600000|2020-07-27 13:30:00|283.6|283|283.8|283.2|283.8|283.2|283.6|283|0
1595858400000|2020-07-27 14:00:00|283.6|283|283.6|283|283.8|283.2|283.6|283|0
1595858700000|2020-07-27 14:05:00|283.7|283.1|283.9|283.3|284.1|283.5|283.7|283.1|1
1595859000000|2020-07-27 14:10:00|284.1|283.5|284.1|283.5|284.1|283.5|284.1|283.5|0
1595859300000|2020-07-27 14:15:00|283.9|283.3|283.9|283.3|283.9|283.3|283.9|283.3|0
1595859600000|2020-07-27 14:20:00|284|283.4|283.9|283.3|284.1|283.5|283.9|283.3|0
1595860200000|2020-07-27 14:30:00|284|283.4|284|283.4|284|283.4|284|283.4|1
1595860800000|2020-07-27 14:40:00|284.1|283.5|284|283.4|284.1|283.5|284|283.4|0
1595861100000|2020-07-27 14:45:00|284.1|283.5|284.1|283.5|284.1|283.5|284.1|283.5|2
1595862000000|2020-07-27 15:00:00|284.2|283.6|283.9|283.3|284.2|283.6|283.9|283.3|2
1595862300000|2020-07-27 15:05:00|284|283.4|284|283.4|284|283.4|284|283.4|0
1595862600000|2020-07-27 15:10:00|283.9|283.3|283.9|283.3|284|283.4|283.9|283.3|4
1595862900000|2020-07-27 15:15:00|283.8|283.2|283.9|283.3|283.9|283.3|283.8|283.2|1
1595863800000|2020-07-27 15:30:00|284|283.4|284|283.4|284|283.4|284|283.4|0
1595864100000|2020-07-27 15:35:00|||||||||1
1595864400000|2020-07-27 15:40:00|284.2|283.6|284.2|283.6|284.4|283.8|284.2|283.6|0
1595865300000|2020-07-27 15:55:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|0
1595865900000|2020-07-27 16:05:00|284.3|283.7|284.3|283.7|284.3|283.7|284.3|283.7|0
1595866800000|2020-07-27 16:20:00|284.6|284|284.6|284|284.6|284|284.6|284|0
1595867100000|2020-07-27 16:25:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|1
1595867400000|2020-07-27 16:30:00|284.6|284|284.6|284|284.6|284|284.5|283.9|0
1595867700000|2020-07-27 16:35:00|284.8|284.2|284.8|284.2|284.8|284.2|284.8|284.2|0
1595868300000|2020-07-27 16:45:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|0
1595868600000|2020-07-27 16:50:00|284.6|284|284.6|284|284.6|284|284.6|284|0
1595868900000|2020-07-27 16:55:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|1
1595869500000|2020-07-27 17:05:00|284.6|284|284.6|284|284.6|284|284.6|284|0
1595869800000|2020-07-27 17:10:00|284.5|283.9|284.2|283.6|284.5|283.9|283.9|283.3|4
1595871000000|2020-07-27 17:30:00|284.3|283.7|284.4|283.8|284.4|283.8|284.3|283.7|0
1595871300000|2020-07-27 17:35:00|284.6|284|284.6|284|284.6|284|284.6|284|3
1595871600000|2020-07-27 17:40:00|284.5|283.9|284.5|283.9|284.5|283.9|284.5|283.9|0
1595871900000|2020-07-27 17:45:00|284.4|283.8|282.3|281.7|284.4|283.8|282.3|281.7|17
1595872200000|2020-07-27 17:50:00|283.2|282.6|283.1|282.5|283.2|282.6|283.1|282.5|3
1595872500000|2020-07-27 17:55:00|283.2|282.6|283.2|282.6|283.2|282.6|283.2|282.6|0
1595873100000|2020-07-27 18:05:00|283.3|282.7|283.3|282.7|283.3|282.7|283.3|282.7|0
1595873400000|2020-07-27 18:10:00|283.1|282.5|283.2|282.6|283.2|282.6|282.9|282.3|9
1595873700000|2020-07-27 18:15:00|283.3|282.7|283.3|282.7|283.6|283|282.8|282.2|0
1595894400000|2020-07-28 00:00:00|283.9|283.3|284.1|283.5|284.1|283.5|283.9|283.3|0
1595898600000|2020-07-28 01:10:00|283.6|283|283.6|283|283.6|283|283.6|283|0
1595898900000|2020-07-28 01:15:00|283.4|282.8|283.4|282.8|283.4|282.8|283.4|282.8|0
1595899800000|2020-07-28 01:30:00|283.5|282.9|283.6|283|283.6|283|283.5|282.9|0
1595900100000|2020-07-28 01:35:00|283.7|283.1|283.7|283.1|283.7|283.1|283.7|283.1|0
1595905800000|2020-07-28 03:10:00|283.2|282.6|283.2|282.6|283.2|282.6|283.2|282.6|0
1595913900000|2020-07-28 05:25:00|284.4|283.8|285|284.4|285|284.4|284.4|283.8|1
1595915400000|2020-07-28 05:50:00|||||||||1
1595919600000|2020-07-28 07:00:00|||||||||1
1595919900000|2020-07-28 07:05:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|0
1595921700000|2020-07-28 07:35:00|285|284.4|285|284.4|285|284.4|285|284.4|0
1595922300000|2020-07-28 07:45:00|283.8|283.2|284.3|283.7|284.3|283.7|283.8|283.2|1
1595923200000|2020-07-28 08:00:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|0
1595923800000|2020-07-28 08:10:00|284.5|283.9|284.5|283.9|284.5|283.9|284.5|283.9|0
1595924100000|2020-07-28 08:15:00|284.6|284|284.6|284|284.6|284|284.6|284|0
1595924400000|2020-07-28 08:20:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|0
1595924700000|2020-07-28 08:25:00|284.8|284.2|284.8|284.2|284.8|284.2|284.8|284.2|0
1595925000000|2020-07-28 08:30:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|0
1595925300000|2020-07-28 08:35:00|285|284.4|285|284.4|285|284.4|285|284.4|0
1595925600000|2020-07-28 08:40:00|284.2|283.6|284.2|283.6|284.2|283.6|284.2|283.6|1
1595925900000|2020-07-28 08:45:00|284.3|283.7|284.3|283.7|284.3|283.7|284.3|283.7|0
1595926200000|2020-07-28 08:50:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|0
1595926500000|2020-07-28 08:55:00|284.5|283.9|284.5|283.9|284.5|283.9|284.5|283.9|0
1595926800000|2020-07-28 09:00:00|284.6|284|284.6|284|284.6|284|284.6|284|0
1595927100000|2020-07-28 09:05:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|0
1595927400000|2020-07-28 09:10:00|284.8|284.2|284.8|284.2|284.8|284.2|284.8|284.2|0
1595927700000|2020-07-28 09:15:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|0
1595928000000|2020-07-28 09:20:00|285|284.4|285|284.4|285|284.4|285|284.4|0
1595928300000|2020-07-28 09:25:00|284.2|283.6|284.2|283.6|284.2|283.6|284.2|283.6|1
1595933100000|2020-07-28 10:45:00|284.3|283.7|284.3|283.7|284.3|283.7|284.3|283.7|0
1595934600000|2020-07-28 11:10:00|284.2|283.6|284.1|283.5|284.2|283.6|284.1|283.5|0
1595936100000|2020-07-28 11:35:00|284|283.4|284|283.4|284|283.4|284|283.4|0
1595943000000|2020-07-28 13:30:00|284.1|283.5|283|282.4|284.1|283.5|283|282.4|4
1595943300000|2020-07-28 13:35:00|283.2|282.6|283.3|282.7|283.3|282.7|283.2|282.6|1
1595943600000|2020-07-28 13:40:00|283.2|282.6|283.3|282.7|283.3|282.7|283.2|282.6|0
1595943900000|2020-07-28 13:45:00|283.4|282.8|284.5|283.9|284.5|283.9|283.4|282.8|6
1595944200000|2020-07-28 13:50:00|284.4|283.8|284.4|283.8|284.4|283.8|284.2|283.6|0
1595944500000|2020-07-28 13:55:00|284.5|283.9|284.5|283.9|284.5|283.9|284.5|283.9|0
1595944800000|2020-07-28 14:00:00|284.6|284|284.4|283.8|284.6|284|284.1|283.5|0
1595945100000|2020-07-28 14:05:00|284.5|283.9|284.5|283.9|284.6|284|284.5|283.9|0
1595945700000|2020-07-28 14:15:00|284.3|283.7|284.3|283.7|284.3|283.7|284.1|283.5|0
1595946000000|2020-07-28 14:20:00|284.4|283.8|284.5|283.9|284.5|283.9|284.4|283.8|0
1595946300000|2020-07-28 14:25:00|284.2|283.6|283.5|282.9|284.2|283.6|283.5|282.9|0
1595947200000|2020-07-28 14:40:00|283.6|283|283.5|282.9|283.6|283|283.5|282.9|0
1595947500000|2020-07-28 14:45:00|283.4|282.8|283.5|282.9|283.5|282.9|283.4|282.8|0
1595947800000|2020-07-28 14:50:00|283.9|283.3|283.6|283|284|283.4|283.6|283|2
1595948100000|2020-07-28 14:55:00|283.5|282.9|283.3|282.7|283.5|282.9|283.3|282.7|0
1595948400000|2020-07-28 15:00:00|283.2|282.6|283.5|282.9|283.5|282.9|283.2|282.6|1
1595948700000|2020-07-28 15:05:00|283.4|282.8|283.4|282.8|283.4|282.8|283.4|282.8|0
1595949300000|2020-07-28 15:15:00|282.8|282.2|283|282.4|283|282.4|282.6|282|2
1595949600000|2020-07-28 15:20:00|||||||||1
1595949900000|2020-07-28 15:25:00|283.1|282.5|283.1|282.5|283.1|282.5|283|282.4|0
1595950500000|2020-07-28 15:35:00|283|282.4|283|282.4|283|282.4|283|282.4|0
1595950800000|2020-07-28 15:40:00|282.7|282.1|282.6|282|282.7|282.1|282.6|282|0
1595951100000|2020-07-28 15:45:00|282.7|282.1|282.7|282.1|282.7|282.1|282.7|282.1|0
1595951700000|2020-07-28 15:55:00|282.6|282|283|282.4|283|282.4|282.5|281.9|3
1595952300000|2020-07-28 16:05:00|283.3|282.7|283.2|282.6|283.3|282.7|283.1|282.5|0
1595952900000|2020-07-28 16:15:00|283.3|282.7|283.3|282.7|283.4|282.8|283.3|282.7|0
1595953800000|2020-07-28 16:30:00|283.2|282.6|283.2|282.6|283.2|282.6|283.2|282.6|31
1595954700000|2020-07-28 16:45:00|||||||||7
1595955600000|2020-07-28 17:00:00|||||||||2
1595955900000|2020-07-28 17:05:00|283|282.4|283|282.4|283|282.4|283|282.4|0
1595956200000|2020-07-28 17:10:00|283.1|282.5|283.1|282.5|283.1|282.5|283.1|282.5|0
1595956500000|2020-07-28 17:15:00|||||||||1
1595956800000|2020-07-28 17:20:00|283|282.4|282.8|282.2|283|282.4|282.8|282.2|1
1595958900000|2020-07-28 17:55:00|283.5|282.9|283.5|282.9|283.5|282.9|283.5|282.9|1
1595959500000|2020-07-28 18:05:00|283.2|282.6|283.2|282.6|283.5|282.9|283.2|282.6|11
1595959800000|2020-07-28 18:10:00|283.3|282.7|283.4|282.8|283.6|283|283.1|282.5|3
1595960100000|2020-07-28 18:15:00|283.3|282.7|283.3|282.7|283.3|282.7|283.3|282.7|0
1595980800000|2020-07-29 00:00:00|275.1|274.5|281|280.4|282.7|282.1|273.2|272.6|24
1595981100000|2020-07-29 00:05:00|280.4|279.8|280.4|279.8|280.4|279.8|280.4|279.8|0
1595981400000|2020-07-29 00:10:00|279.8|279.2|277.6|276.6|280.1|279.5|277.6|276.6|0
1595981700000|2020-07-29 00:15:00|277.8|276.3|277.8|276.3|277.8|276.3|277.8|276.3|1
1595982000000|2020-07-29 00:20:00|277.7|276.2|277.3|276.3|277.8|276.3|277.3|276.2|0
1595982300000|2020-07-29 00:25:00|277.4|276.4|277.4|276.4|277.4|276.4|277.4|276.4|0
1595982600000|2020-07-29 00:30:00|277.5|276.5|277.5|276.5|277.5|276.5|277.5|276.5|0
1595982900000|2020-07-29 00:35:00|277.6|276.6|277.9|276.9|277.9|276.9|277.6|276.6|0
1595983200000|2020-07-29 00:40:00|277.6|276.6|277.6|276.6|277.6|276.6|277.6|276.6|0
1595983500000|2020-07-29 00:45:00|277.9|276.9|278.3|277.3|278.3|277.3|277.9|276.9|0
1595983800000|2020-07-29 00:50:00|278.5|277.5|278.4|277.4|278.5|277.5|278.4|277.4|0
1595984100000|2020-07-29 00:55:00|278.1|277.1|278.7|278.1|278.7|278.1|278|277|0
1595985900000|2020-07-29 01:25:00|279.8|279.2|280.2|279.6|280.2|279.6|279.8|279.2|0
1595988300000|2020-07-29 02:05:00|280.3|279.7|280.3|279.7|280.3|279.7|280.3|279.7|0
1595988600000|2020-07-29 02:10:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1595994600000|2020-07-29 03:50:00|280.3|279.7|280.3|279.7|280.3|279.7|280.3|279.7|0
1595999100000|2020-07-29 05:05:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1596001800000|2020-07-29 05:50:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|1
1596005700000|2020-07-29 06:55:00|280|279.4|280|279.4|280|279.4|280|279.4|0
1596006600000|2020-07-29 07:10:00|280.4|279.8|280.6|280|280.6|280|280.4|279.8|0
1596006900000|2020-07-29 07:15:00|280.3|279.7|280.3|279.7|280.3|279.7|280.3|279.7|1
1596012000000|2020-07-29 08:40:00|280.4|279.8|280.5|279.9|280.5|279.9|280.4|279.8|0
1596016200000|2020-07-29 09:50:00|280.7|280.1|280.8|280.2|280.9|280.3|280.7|280.1|0
1596016500000|2020-07-29 09:55:00|280.7|280.1|280.8|280.2|280.8|280.2|280.6|280|0
1596016800000|2020-07-29 10:00:00|280.9|280.3|280.6|280|280.9|280.3|280.6|280|0
1596018300000|2020-07-29 10:25:00|280.7|280.1|282|281.4|282.4|281.8|280.7|280.1|8
1596018600000|2020-07-29 10:30:00|281.6|281|281.6|281|281.7|281.1|281.4|280.8|0
1596018900000|2020-07-29 10:35:00|281.7|281.1|281.6|281|281.7|281.1|281.6|281|0
1596019200000|2020-07-29 10:40:00|281.5|280.9|281.4|280.8|281.5|280.9|281.4|280.8|0
1596019500000|2020-07-29 10:45:00|281.5|280.9|281.6|281|281.6|281|281.4|280.8|0
1596020400000|2020-07-29 11:00:00|281.4|280.8|281.4|280.8|281.4|280.8|281.4|280.8|0
1596020700000|2020-07-29 11:05:00|281.3|280.7|281.4|280.8|281.4|280.8|281.3|280.7|0
1596021000000|2020-07-29 11:10:00|281.3|280.7|281.3|280.7|281.3|280.7|281.3|280.7|0
1596021600000|2020-07-29 11:20:00|281.4|280.8|281.4|280.8|281.4|280.8|281.4|280.8|0
1596022200000|2020-07-29 11:30:00|281.5|280.9|281.4|280.8|281.5|280.9|281.4|280.8|0
1596022500000|2020-07-29 11:35:00|281.5|280.9|281.4|280.8|281.5|280.9|281.4|280.8|0
1596024300000|2020-07-29 12:05:00|281.3|280.7|281.3|280.7|281.3|280.7|281.3|280.7|0
1596024600000|2020-07-29 12:10:00|281.2|280.6|281.1|280.5|281.2|280.6|281.1|280.5|0
1596024900000|2020-07-29 12:15:00|281|280.4|281|280.4|281|280.4|281|280.4|0
1596025500000|2020-07-29 12:25:00|280.6|280|280.6|280|280.6|280|280.6|280|0
1596026100000|2020-07-29 12:35:00|280.5|279.9|280.5|279.9|280.5|279.9|280.5|279.9|0
1596029400000|2020-07-29 13:30:00|280.8|280.2|280.4|279.8|280.8|280.2|280.4|279.8|0
1596030000000|2020-07-29 13:40:00|280.5|279.9|281.3|280.7|281.8|281.2|280.5|279.9|0
1596030600000|2020-07-29 13:50:00|281.4|280.8|281.4|280.8|281.4|280.8|281.4|280.8|0
1596030900000|2020-07-29 13:55:00|281.3|280.7|281.3|280.7|281.3|280.7|281.3|280.7|1
1596031200000|2020-07-29 14:00:00|281.4|280.8|281.3|280.7|281.4|280.8|281.2|280.6|0
1596031500000|2020-07-29 14:05:00|280.9|280.3|280.9|280.3|280.9|280.3|280.9|280.3|0
1596032400000|2020-07-29 14:20:00|280.4|279.8|280.4|279.8|280.4|279.8|280.3|279.7|0
1596032700000|2020-07-29 14:25:00|280.3|279.7|280.5|279.9|280.5|279.9|280.3|279.7|0
1596033000000|2020-07-29 14:30:00|280.4|279.8|280.7|280.1|280.7|280.1|280.2|279.6|0
1596033300000|2020-07-29 14:35:00|280.4|279.8|280.7|280.1|280.8|280.2|280.4|279.8|0
1596033900000|2020-07-29 14:45:00|280.2|279.6|279.8|279.2|280.8|280.2|279.8|279.2|1
1596034200000|2020-07-29 14:50:00|279.2|278.6|279.2|278.6|279.2|278.6|279.2|278.6|3
1596034500000|2020-07-29 14:55:00|279.6|279|279.7|279.1|279.7|279.1|279.6|279|2
1596034800000|2020-07-29 15:00:00|||||||||1
1596035100000|2020-07-29 15:05:00|279.9|279.3|279.9|279.3|279.9|279.3|279.9|279.3|0
1596035700000|2020-07-29 15:15:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|0
1596036000000|2020-07-29 15:20:00|280.9|280.3|281.1|280.5|281.3|280.7|280.9|280.3|0
1596036300000|2020-07-29 15:25:00|281.2|280.6|281.2|280.6|281.2|280.6|281.2|280.6|0
1596036600000|2020-07-29 15:30:00|281.1|280.5|280.8|280.2|281.1|280.5|280.8|280.2|0
1596036900000|2020-07-29 15:35:00|280.7|280.1|280.7|280.1|280.7|280.1|280.6|280|0
1596037800000|2020-07-29 15:50:00|281|280.4|281.8|281.2|281.9|281.3|281|280.4|0
1596038100000|2020-07-29 15:55:00|281.6|281|281.6|281|281.6|281|281.6|281|0
1596038400000|2020-07-29 16:00:00|281.5|280.9|280.9|280.3|281.5|280.9|280.8|280.2|0
1596038700000|2020-07-29 16:05:00|280.7|280.1|280.6|280|280.9|280.3|280.6|280|0
1596039000000|2020-07-29 16:10:00|281|280.4|281|280.4|281|280.4|281|280.4|0
1596039900000|2020-07-29 16:25:00|280.6|280|280.6|280|280.6|280|280.6|280|0
1596040200000|2020-07-29 16:30:00|280.4|279.8|280|279.4|280.5|279.9|280|279.4|0
1596041100000|2020-07-29 16:45:00|280.3|279.7|280.4|279.8|280.4|279.8|280.2|279.6|0
1596041400000|2020-07-29 16:50:00|280.5|279.9|280.5|279.9|280.5|279.9|280.5|279.9|0
1596042000000|2020-07-29 17:00:00|280.6|280|280.4|279.8|280.6|280|280.4|279.8|0
1596042300000|2020-07-29 17:05:00|280.5|279.9|280.4|279.8|280.5|279.9|280.3|279.7|0
1596043800000|2020-07-29 17:30:00|280.3|279.7|280.3|279.7|280.3|279.7|280.3|279.7|0
1596044100000|2020-07-29 17:35:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1596044400000|2020-07-29 17:40:00|280.1|279.5|280.2|279.6|280.2|279.6|280.1|279.5|0
1596045900000|2020-07-29 18:05:00|280.1|279.5|279.6|279|280.1|279.5|279.3|278.7|3
1596046200000|2020-07-29 18:10:00|279.7|279.1|279.8|279.2|279.8|279.2|279.7|279.1|1
1596046500000|2020-07-29 18:15:00|279.7|279.1|280.2|279.6|280.6|280|279.4|278.8|0
1596067200000|2020-07-30 00:00:00|279.4|278.8|279.4|278.8|279.8|279.2|279.4|278.8|0
1596067800000|2020-07-30 00:10:00|279.5|278.9|279.4|278.8|279.5|278.9|279.4|278.8|0
1596073800000|2020-07-30 01:50:00|279.3|278.7|279.3|278.7|279.3|278.7|279.3|278.7|0
1596078300000|2020-07-30 03:05:00|279.4|278.8|279.4|278.8|279.4|278.8|279.4|278.8|0
1596087300000|2020-07-30 05:35:00|279.5|278.9|279.5|278.9|279.5|278.9|279.5|278.9|0
1596087900000|2020-07-30 05:45:00|279.7|279.1|279.7|279.1|279.7|279.1|279.7|279.1|0
1596088200000|2020-07-30 05:50:00|279.9|279.3|279.9|279.3|279.9|279.3|279.9|279.3|0
1596088800000|2020-07-30 06:00:00|279.6|279|279.6|279|279.6|279|279.6|279|0
1596090000000|2020-07-30 06:20:00|279.7|279.1|279.8|279.2|279.8|279.2|279.7|279.1|0
1596090300000|2020-07-30 06:25:00|279.6|279|279.6|279|279.6|279|279.6|279|0
1596095400000|2020-07-30 07:50:00|279.7|279.1|279.7|279.1|279.7|279.1|279.7|279.1|0
1596097500000|2020-07-30 08:25:00|279.8|279.2|280|279.4|280|279.4|279.8|279.2|0
1596100500000|2020-07-30 09:15:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1596102600000|2020-07-30 09:50:00|280.3|279.7|280.3|279.7|280.3|279.7|280.3|279.7|0
1596104700000|2020-07-30 10:25:00|280.4|279.8|280.5|279.9|280.5|279.9|280.4|279.8|0
1596106800000|2020-07-30 11:00:00|280|279.4|279.7|279.1|280|279.4|279.7|279.1|0
1596107100000|2020-07-30 11:05:00|279.8|279.2|279.8|279.2|279.8|279.2|279.8|279.2|0
1596107400000|2020-07-30 11:10:00|279.9|279.3|279.8|279.2|279.9|279.3|279.8|279.2|0
1596115800000|2020-07-30 13:30:00|279.3|278.7|279.3|278.7|279.3|278.7|279.2|278.6|1
1596116100000|2020-07-30 13:35:00|279.2|278.6|279.2|278.6|280.2|279.6|279.2|278.6|3
1596116400000|2020-07-30 13:40:00|279.5|278.9|279.6|279|279.7|279.1|279.5|278.9|0
1596117300000|2020-07-30 13:55:00|278.4|277.8|278.6|278|278.8|278.2|278.4|277.8|3
1596117600000|2020-07-30 14:00:00|278.5|277.9|278.3|277.7|278.5|277.9|278.1|277.5|1
1596118200000|2020-07-30 14:10:00|278.2|277.6|278|277.4|278.2|277.6|277.8|277.2|1
1596118500000|2020-07-30 14:15:00|278.1|277.5|278.1|277.5|278.1|277.5|278|277.4|0
1596118800000|2020-07-30 14:20:00|278.2|277.6|278.4|277.8|278.4|277.8|278.1|277.5|0
1596119100000|2020-07-30 14:25:00|278.3|277.7|278.3|277.7|278.3|277.7|278.3|277.7|1
1596119700000|2020-07-30 14:35:00|278.4|277.8|278.4|277.8|278.4|277.8|278.4|277.8|0
1596120000000|2020-07-30 14:40:00|278.2|277.6|278|277.4|278.2|277.6|278|277.4|1
1596120900000|2020-07-30 14:55:00|278.2|277.6|278.2|277.6|278.2|277.6|278.2|277.6|0
1596121500000|2020-07-30 15:05:00|278.1|277.5|278.1|277.5|278.1|277.5|278.1|277.5|4
1596121800000|2020-07-30 15:10:00|278.2|277.6|278.4|277.8|278.4|277.8|278.2|277.6|0
1596122400000|2020-07-30 15:20:00|278.7|278.1|278.7|278.1|278.7|278.1|278.7|278.1|1
1596123000000|2020-07-30 15:30:00|278.4|277.8|278.3|277.7|278.9|278.3|278.1|277.5|2
1596124500000|2020-07-30 15:55:00|278.1|277.5|278.1|277.5|278.1|277.5|278.1|277.5|0
1596126000000|2020-07-30 16:20:00|278|277.4|277.3|276.7|278|277.4|277.1|276.5|0
1596126600000|2020-07-30 16:30:00|277.1|276.5|277.1|276.5|277.1|276.5|277.1|276.5|0
1596126900000|2020-07-30 16:35:00|||||||||3
1596127200000|2020-07-30 16:40:00|277.3|276.7|277.3|276.7|277.3|276.7|277.3|276.7|0
1596128400000|2020-07-30 17:00:00|277.4|276.8|277.3|276.7|277.4|276.8|277.3|276.7|0
1596129000000|2020-07-30 17:10:00|277.5|276.9|277.5|276.9|277.5|276.9|277.5|276.9|0
1596129900000|2020-07-30 17:25:00|277.6|277|277.5|276.9|277.6|277|277.5|276.9|0
1596130200000|2020-07-30 17:30:00|277.6|277|277.6|277|277.6|277|277.6|277|0
1596130800000|2020-07-30 17:40:00|277.4|276.8|277.2|276.6|277.4|276.8|277.2|276.6|0
1596131400000|2020-07-30 17:50:00|277.3|276.7|277.3|276.7|277.3|276.7|277.3|276.7|0
1596132300000|2020-07-30 18:05:00|277.2|276.6|277.2|276.6|277.2|276.6|277.2|276.6|3
1596132600000|2020-07-30 18:10:00|277.1|276.5|275.8|275.2|277.4|276.8|275.4|274.8|79
1596132900000|2020-07-30 18:15:00|275.6|275|276.3|275.7|276.3|275.7|275.4|274.8|7
1596153600000|2020-07-31 00:00:00|275.1|274.5|275.4|274.8|275.5|274.9|275|274.4|0
1596155100000|2020-07-31 00:25:00|275.5|274.9|275.5|274.9|275.5|274.9|275.5|274.9|0
1596158700000|2020-07-31 01:25:00|275.6|275|275.6|275|275.6|275|275.6|275|0
1596159000000|2020-07-31 01:30:00|275.7|275.1|275.7|275.1|275.7|275.1|275.7|275.1|0
1596161400000|2020-07-31 02:10:00|275.6|275|275.6|275|275.6|275|275.6|275|0
1596162000000|2020-07-31 02:20:00|276.7|276.1|276.7|276.1|276.7|276.1|276.7|276.1|0
1596164100000|2020-07-31 02:55:00|276|275.4|276|275.4|276|275.4|276|275.4|1
1596165000000|2020-07-31 03:10:00|275.6|275|275.6|275|275.6|275|275.6|275|0
1596165600000|2020-07-31 03:20:00|275.5|274.9|275.5|274.9|275.5|274.9|275.5|274.9|0
1596167700000|2020-07-31 03:55:00|275.7|275.1|275.7|275.1|275.7|275.1|275.7|275.1|0
1596168000000|2020-07-31 04:00:00|275.8|275.2|275.8|275.2|275.8|275.2|275.8|275.2|0
1596168600000|2020-07-31 04:10:00|276|275.4|276|275.4|276|275.4|276|275.4|0
1596171600000|2020-07-31 05:00:00|276.1|275.5|276.1|275.5|276.1|275.5|276.1|275.5|0
1596172500000|2020-07-31 05:15:00|277.1|276.5|276.6|276|277.1|276.5|276.6|276|2
1596172800000|2020-07-31 05:20:00|276.7|276.1|276.7|276.1|276.7|276.1|276.7|276.1|0
1596173100000|2020-07-31 05:25:00|276.6|276|276.6|276|276.6|276|276.6|276|0
1596175200000|2020-07-31 06:00:00|276.5|275.9|276.5|275.9|276.5|275.9|276.4|275.8|0
1596176100000|2020-07-31 06:15:00|276.4|275.8|276.4|275.8|276.4|275.8|276.4|275.8|0
1596178800000|2020-07-31 07:00:00|276.6|276|276.6|276|276.6|276|276.6|276|0
1596180000000|2020-07-31 07:20:00|276.7|276.1|276.7|276.1|276.7|276.1|276.7|276.1|0
1596181500000|2020-07-31 07:45:00|276.6|276|276.6|276|276.6|276|276.6|276|1
1596183600000|2020-07-31 08:20:00|276.9|276.3|276.9|276.3|276.9|276.3|276.9|276.3|0
1596184500000|2020-07-31 08:35:00|277|276.4|277|276.4|277|276.4|277|276.4|0
1596190500000|2020-07-31 10:15:00|277.2|276.6|277.3|276.7|277.3|276.7|277.2|276.6|0
1596192300000|2020-07-31 10:45:00|277.4|276.8|277.5|276.9|277.5|276.9|277.4|276.8|0
1596194100000|2020-07-31 11:15:00|277.6|277|277.6|277|277.6|277|277.5|276.9|0
1596198000000|2020-07-31 12:20:00|277.7|277.1|277.8|277.2|277.8|277.2|277.7|277.1|0
1596202200000|2020-07-31 13:30:00|277.4|276.8|277.9|277.3|277.9|277.3|277.3|276.7|1
1596202500000|2020-07-31 13:35:00|278|277.4|278|277.4|278|277.4|278|277.4|1
1596202800000|2020-07-31 13:40:00|277.6|277|277.8|277.2|278.1|277.5|277.6|277|1
1596203100000|2020-07-31 13:45:00|278|277.4|278|277.4|278|277.4|278|277.4|0
1596203700000|2020-07-31 13:55:00|277.8|277.2|277.8|277.2|277.8|277.2|277.8|277.2|0
1596204600000|2020-07-31 14:10:00|278|277.4|277.8|277.2|278.1|277.5|277.8|277.2|1
1596205200000|2020-07-31 14:20:00|277.5|276.9|277.5|276.9|277.5|276.9|277.5|276.9|0
1596205500000|2020-07-31 14:25:00|277.4|276.8|277.4|276.8|277.4|276.8|277.4|276.8|0
1596205800000|2020-07-31 14:30:00|277.3|276.7|277.3|276.7|277.3|276.7|277.3|276.7|0
1596206400000|2020-07-31 14:40:00|277.1|276.5|277.3|276.7|277.3|276.7|277.1|276.5|0
1596207000000|2020-07-31 14:50:00|277.2|276.6|277.2|276.6|277.2|276.6|277.2|276.6|0
1596207300000|2020-07-31 14:55:00|277.4|276.8|277.2|276.6|277.4|276.8|277.2|276.6|3
1596207900000|2020-07-31 15:05:00|277.4|276.8|277.4|276.8|277.4|276.8|277.4|276.8|1
1596208200000|2020-07-31 15:10:00|277.1|276.5|277.9|277.3|277.9|277.3|277.1|276.5|0
1596208500000|2020-07-31 15:15:00|277.5|276.9|276.6|276|277.5|276.9|276.5|275.9|0
1596208800000|2020-07-31 15:20:00|276.9|276.3|276.9|276.3|276.9|276.3|276.9|276.3|0
1596209100000|2020-07-31 15:25:00|276.8|276.2|276.7|276.1|276.9|276.3|276.7|276.1|0
1596209400000|2020-07-31 15:30:00|276.6|276|276.6|276|276.6|276|276.6|276|0
1596210300000|2020-07-31 15:45:00|276.5|275.9|275.8|275.2|276.5|275.9|275.8|275.2|2
1596210600000|2020-07-31 15:50:00|275.9|275.3|275.3|274.7|275.9|275.3|275.3|274.7|0
1596210900000|2020-07-31 15:55:00|275.2|274.6|275.6|275|275.6|275|274.9|274.3|3
1596211500000|2020-07-31 16:05:00|275.2|274.6|275.3|274.7|275.6|275|275.2|274.6|0
1596212400000|2020-07-31 16:20:00|275.4|274.8|275.3|274.7|275.4|274.8|275.3|274.7|0
1596212700000|2020-07-31 16:25:00|275.5|274.9|275.7|275.1|275.7|275.1|275.4|274.8|1
1596213600000|2020-07-31 16:40:00|275.6|275|275.6|275|275.6|275|275.6|275|0
1596213900000|2020-07-31 16:45:00|275.5|274.9|275.4|274.8|275.5|274.9|275.4|274.8|0
1596214200000|2020-07-31 16:50:00|275.6|275|275.4|274.8|275.6|275|275.4|274.8|0
1596214500000|2020-07-31 16:55:00|275.3|274.7|275.3|274.7|275.6|275|275.2|274.6|0
1596214800000|2020-07-31 17:00:00|275.5|274.9|275.7|275.1|275.7|275.1|275.5|274.9|0
1596215100000|2020-07-31 17:05:00|275.6|275|275.2|274.6|275.6|275|275.2|274.6|1
1596215700000|2020-07-31 17:15:00|275.1|274.5|275.4|274.8|275.4|274.8|275.1|274.5|0
1596216600000|2020-07-31 17:30:00|275.5|274.9|275.5|274.9|275.5|274.9|275.5|274.9|0
1596217200000|2020-07-31 17:40:00|275.4|274.8|275.6|275|275.6|275|275.4|274.8|0
1596217800000|2020-07-31 17:50:00|275.8|275.2|275.8|275.2|275.8|275.2|275.8|275.2|0
1596218100000|2020-07-31 17:55:00|275.6|275|275.8|275.2|275.8|275.2|275.6|275|0
1596218400000|2020-07-31 18:00:00|275.5|274.9|275.8|275.2|275.8|275.2|275.3|274.7|0
1596219000000|2020-07-31 18:10:00|275.7|275.1|276.1|275.5|276.1|275.5|274.7|274.1|85
1596219300000|2020-07-31 18:15:00|276|275.4|276|275.4|276.4|275.8|275.5|274.9|3
1596412800000|2020-08-03 00:00:00|274.9|274.3|275|274.4|275|274.4|274.9|274.3|0
1596414300000|2020-08-03 00:25:00|274.9|274.3|274.7|274.1|275|274.4|274.7|274.1|0
1596417900000|2020-08-03 01:25:00|274.6|274|274.6|274|274.6|274|274.6|274|0
1596419700000|2020-08-03 01:55:00|274.9|274.3|275|274.4|275|274.4|274.9|274.3|0
1596421200000|2020-08-03 02:20:00|275.1|274.5|275.1|274.5|275.1|274.5|275.1|274.5|0
1596429600000|2020-08-03 04:40:00|275|274.4|275|274.4|275|274.4|275|274.4|0
1596434400000|2020-08-03 06:00:00|274.9|274.3|275|274.4|275.8|275.2|274.9|274.3|0
1596435900000|2020-08-03 06:25:00|274.9|274.3|274.9|274.3|275|274.4|274.7|274.1|0
1596436200000|2020-08-03 06:30:00|274.8|274.2|274.8|274.2|274.8|274.2|274.8|274.2|0
1596436800000|2020-08-03 06:40:00|274.9|274.3|274.9|274.3|274.9|274.3|274.9|274.3|0
1596437100000|2020-08-03 06:45:00|275|274.4|275.1|274.5|275.1|274.5|275|274.4|0
1596437700000|2020-08-03 06:55:00|274.8|274.2|274.6|274|274.8|274.2|274.6|274|0
1596439500000|2020-08-03 07:25:00|274.5|273.9|274.5|273.9|274.5|273.9|274.5|273.9|0
1596442200000|2020-08-03 08:10:00|274.4|273.8|274.4|273.8|274.4|273.8|274.4|273.8|0
1596448500000|2020-08-03 09:55:00|274.3|273.7|274|273.4|274.3|273.7|274|273.4|1
1596450900000|2020-08-03 10:35:00|273.9|273.3|273.9|273.3|273.9|273.3|273.9|273.3|0
1596455700000|2020-08-03 11:55:00|273.6|273|273.9|273.3|273.9|273.3|273.6|273|0
1596456000000|2020-08-03 12:00:00|274.2|273.6|274.2|273.6|274.2|273.6|274.2|273.6|0
1596456300000|2020-08-03 12:05:00|274|273.4|274|273.4|274|273.4|274|273.4|0
1596457200000|2020-08-03 12:20:00|273.9|273.3|273.9|273.3|273.9|273.3|273.9|273.3|0
1596461400000|2020-08-03 13:30:00|273.1|272.5|273.5|272.9|273.8|273.2|272.9|272.3|5
1596461700000|2020-08-03 13:35:00|273.4|272.8|273.4|272.8|273.5|272.9|273.1|272.5|0
1596462000000|2020-08-03 13:40:00|273.5|272.9|273.8|273.2|273.9|273.3|273.5|272.9|0
1596462300000|2020-08-03 13:45:00|273.7|273.1|273.5|272.9|273.7|273.1|273.3|272.7|7
1596462600000|2020-08-03 13:50:00|273.6|273|273.5|272.9|273.7|273.1|273.5|272.9|0
1596462900000|2020-08-03 13:55:00|273.7|273.1|273.4|272.8|273.7|273.1|273.4|272.8|0
1596463200000|2020-08-03 14:00:00|273.2|272.6|273.3|272.7|273.4|272.8|273.1|272.5|1
1596463500000|2020-08-03 14:05:00|273.4|272.8|273.3|272.7|273.4|272.8|273.3|272.7|0
1596465000000|2020-08-03 14:30:00|273.5|272.9|273.4|272.8|273.5|272.9|273.4|272.8|0
1596465300000|2020-08-03 14:35:00|273.5|272.9|274.1|273.5|274.1|273.5|273.5|272.9|0
1596465600000|2020-08-03 14:40:00|274.2|273.6|274.2|273.6|274.2|273.6|274.2|273.6|0
1596465900000|2020-08-03 14:45:00|274.1|273.5|274.1|273.5|274.1|273.5|274.1|273.5|0
1596466200000|2020-08-03 14:50:00|274.4|273.8|273.9|273.3|274.4|273.8|273.9|273.3|1
1596466500000|2020-08-03 14:55:00|274.3|273.7|274.5|273.9|274.6|274|274.3|273.7|1
1596466800000|2020-08-03 15:00:00|274.4|273.8|274.4|273.8|274.4|273.8|274.4|273.8|0
1596467100000|2020-08-03 15:05:00|273.9|273.3|274|273.4|274|273.4|273.9|273.3|10
1596467700000|2020-08-03 15:15:00|274.1|273.5|273.9|273.3|274.1|273.5|273.9|273.3|0
1596468000000|2020-08-03 15:20:00|274|273.4|274|273.4|274|273.4|274|273.4|0
1596468900000|2020-08-03 15:35:00|274.4|273.8|274.6|274|274.6|274|273.9|273.3|3
1596469200000|2020-08-03 15:40:00|274.5|273.9|274.3|273.7|274.5|273.9|274.3|273.7|0
1596469500000|2020-08-03 15:45:00|274.4|273.8|274.1|273.5|274.5|273.9|274.1|273.5|0
1596469800000|2020-08-03 15:50:00|274.2|273.6|274.2|273.6|274.2|273.6|274.2|273.6|0
1596470700000|2020-08-03 16:05:00|274.1|273.5|274.1|273.5|274.1|273.5|274.1|273.5|0
1596471600000|2020-08-03 16:20:00|274.2|273.6|274.3|273.7|274.3|273.7|274.2|273.6|0
1596471900000|2020-08-03 16:25:00|274.2|273.6|274.1|273.5|274.2|273.6|274.1|273.5|1
1596472200000|2020-08-03 16:30:00|274|273.4|274|273.4|274|273.4|274|273.4|0
1596472500000|2020-08-03 16:35:00|273.9|273.3|273.8|273.2|273.9|273.3|273.7|273.1|0
1596473700000|2020-08-03 16:55:00|273.9|273.3|274.1|273.5|274.1|273.5|273.9|273.3|0
1596474000000|2020-08-03 17:00:00|274|273.4|274|273.4|274|273.4|274|273.4|0
1596474600000|2020-08-03 17:10:00|274.2|273.6|274.5|273.9|274.5|273.9|274.2|273.6|0
1596474900000|2020-08-03 17:15:00|274.4|273.8|274.9|274.3|274.9|274.3|274|273.4|2
1596477900000|2020-08-03 18:05:00|274.8|274.2|274.7|274.1|274.8|274.2|274.7|274.1|0
1596478200000|2020-08-03 18:10:00|274.6|274|275.7|275.1|275.9|275.3|274.2|273.6|84
1596478500000|2020-08-03 18:15:00|275.9|275.3|276.9|276.3|276.9|276.3|275.8|275.2|1
1596499200000|2020-08-04 00:00:00|276.4|275.8|276.1|275.5|276.4|275.8|276.1|275.5|3
1596499500000|2020-08-04 00:05:00|276|275.4|276.2|275.6|276.3|275.7|276|275.4|0
1596499800000|2020-08-04 00:10:00|276.4|275.8|276.4|275.8|276.4|275.8|276.4|275.8|1
1596500400000|2020-08-04 00:20:00|276.5|275.9|276.6|276|276.6|276|276.5|275.9|0
1596501600000|2020-08-04 00:40:00|276.7|276.1|276.7|276.1|276.7|276.1|276.7|276.1|0
1596512400000|2020-08-04 03:40:00|276.5|275.9|276.5|275.9|276.5|275.9|276.5|275.9|0
1596516000000|2020-08-04 04:40:00|276.8|276.2|276.5|275.9|276.8|276.2|276.5|275.9|0
1596516900000|2020-08-04 04:55:00|276.7|276.1|276.7|276.1|276.7|276.1|276.7|276.1|0
1596519000000|2020-08-04 05:30:00|276.5|275.9|276.7|276.1|276.7|276.1|276.5|275.9|0
1596519300000|2020-08-04 05:35:00|276.5|275.9|276.5|275.9|276.5|275.9|276.5|275.9|0
1596523200000|2020-08-04 06:40:00|276.3|275.7|276.2|275.6|276.3|275.7|276.2|275.6|0
1596523500000|2020-08-04 06:45:00|276.3|275.7|276.2|275.6|276.3|275.7|276|275.4|1
1596523800000|2020-08-04 06:50:00|276.1|275.5|276.1|275.5|276.1|275.5|276.1|275.5|0
1596525000000|2020-08-04 07:10:00|276|275.4|276.1|275.5|276.1|275.5|276|275.4|0
1596528300000|2020-08-04 08:05:00|275.7|275.1|275.7|275.1|275.7|275.1|275.7|275.1|0
1596537000000|2020-08-04 10:30:00|275.9|275.3|275.9|275.3|275.9|275.3|275.9|275.3|0
1596537300000|2020-08-04 10:35:00|275.8|275.2|275.9|275.3|275.9|275.3|275.8|275.2|1
1596540900000|2020-08-04 11:35:00|276|275.4|276|275.4|276|275.4|276|275.4|0
1596547800000|2020-08-04 13:30:00|276.3|275.7|276.1|275.5|276.3|275.7|276.1|275.5|0
1596548100000|2020-08-04 13:35:00|275.9|275.3|274.8|274.2|276|275.4|274.2|273.6|3
1596548400000|2020-08-04 13:40:00|274.7|274.1|274.7|274.1|274.7|274.1|274.4|273.8|0
1596548700000|2020-08-04 13:45:00|273.8|273.2|273.6|273|274.2|273.6|273.4|272.8|17
1596549000000|2020-08-04 13:50:00|273.5|272.9|273.4|272.8|273.5|272.9|273.4|272.8|0
1596549600000|2020-08-04 14:00:00|273.7|273.1|273.9|273.3|273.9|273.3|273.7|273.1|0
1596551400000|2020-08-04 14:30:00|273.8|273.2|272.9|272.3|273.8|273.2|272.9|272.3|0
1596551700000|2020-08-04 14:35:00|272.7|272.1|271.7|271.1|272.7|272.1|271.7|271.1|1
1596552000000|2020-08-04 14:40:00|271.5|270.9|271.9|271.3|271.9|271.3|271.3|270.7|1
1596552300000|2020-08-04 14:45:00|272.1|271.5|272.2|271.6|272.2|271.6|272.1|271.5|0
1596552600000|2020-08-04 14:50:00|272.1|271.5|272.2|271.6|272.2|271.6|272.1|271.5|1
1596552900000|2020-08-04 14:55:00|||||||||5
1596553200000|2020-08-04 15:00:00|272.1|271.5|272.5|271.9|272.5|271.9|272|271.4|0
1596553800000|2020-08-04 15:10:00|272.4|271.8|272.2|271.6|272.4|271.8|272|271.4|0
1596555300000|2020-08-04 15:35:00|272.4|271.8|272.2|271.6|272.4|271.8|272.2|271.6|0
1596557100000|2020-08-04 16:05:00|272.1|271.5|271.5|270.9|272.1|271.5|271.5|270.9|0
1596557400000|2020-08-04 16:10:00|271.9|271.3|272|271.4|272|271.4|271.9|271.3|1
1596558000000|2020-08-04 16:20:00|271.7|271.1|271.2|270.6|271.7|271.1|271.2|270.6|2
1596558300000|2020-08-04 16:25:00|||||||||3
1596558600000|2020-08-04 16:30:00|271.1|270.5|271.6|271|271.6|271|271|270.4|2
1596558900000|2020-08-04 16:35:00|271.7|271.1|271.7|271.1|271.7|271.1|271.7|271.1|1
1596559200000|2020-08-04 16:40:00|271.6|271|271.7|271.1|271.7|271.1|271.6|271|0
1596559500000|2020-08-04 16:45:00|271.6|271|271.2|270.6|271.7|271.1|271.2|270.6|1
1596560100000|2020-08-04 16:55:00|271.3|270.7|271.9|271.3|271.9|271.3|271.3|270.7|3
1596560400000|2020-08-04 17:00:00|272|271.4|272|271.4|272|271.4|271.9|271.3|0
1596560700000|2020-08-04 17:05:00|271.9|271.3|271.9|271.3|272|271.4|271.9|271.3|0
1596561900000|2020-08-04 17:25:00|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|0
1596562500000|2020-08-04 17:35:00|271.4|270.8|271.1|270.5|271.4|270.8|271.1|270.5|0
1596562800000|2020-08-04 17:40:00|271.3|270.7|271.8|271.2|271.8|271.2|271.3|270.7|0
1596563400000|2020-08-04 17:50:00|271.9|271.3|271.8|271.2|271.9|271.3|271.8|271.2|0
1596564600000|2020-08-04 18:10:00|271.5|270.9|271.4|270.8|271.5|270.9|271.4|270.8|0
1596564900000|2020-08-04 18:15:00|271.3|270.7|271.1|270.5|271.4|270.8|270.9|270.3|5
1596587700000|2020-08-05 00:35:00|271.2|270.6|271.2|270.6|271.2|270.6|271.2|270.6|0
1596588300000|2020-08-05 00:45:00|271.1|270.5|271.1|270.5|271.1|270.5|271.1|270.5|0
1596590400000|2020-08-05 01:20:00|271.2|270.6|271.2|270.6|271.2|270.6|271.2|270.6|0
1596590700000|2020-08-05 01:25:00|271.3|270.7|271.9|271.3|271.9|271.3|271.3|270.7|0
1596593400000|2020-08-05 02:10:00|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|0
1596609300000|2020-08-05 06:35:00|272|271.4|271.8|271.2|272.2|271.6|271.8|271.2|1
1596609600000|2020-08-05 06:40:00|272|271.4|272|271.4|272|271.4|272|271.4|0
1596612000000|2020-08-05 07:20:00|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|0
1596619500000|2020-08-05 09:25:00|272.2|271.6|271.9|271.3|272.2|271.6|271.9|271.3|1
1596621000000|2020-08-05 09:50:00|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|0
1596622200000|2020-08-05 10:10:00|271.9|271.3|271.9|271.3|271.9|271.3|271.9|271.3|0
1596628200000|2020-08-05 11:50:00|272|271.4|272|271.4|272|271.4|272|271.4|0
1596630000000|2020-08-05 12:20:00|272.2|271.6|272.1|271.5|272.4|271.8|272.1|271.5|0
1596630300000|2020-08-05 12:25:00|272.2|271.6|272.3|271.7|272.3|271.7|272.1|271.5|0
1596630900000|2020-08-05 12:35:00|272.6|272|272.6|272|272.6|272|272.6|272|0
1596634500000|2020-08-05 13:35:00|272.1|271.5|271.9|271.3|272.2|271.6|271.9|271.3|0
1596634800000|2020-08-05 13:40:00|271.8|271.2|271.4|270.8|271.8|271.2|271.1|270.5|0
1596635100000|2020-08-05 13:45:00|271.3|270.7|271.3|270.7|271.4|270.8|271|270.4|0
1596635700000|2020-08-05 13:55:00|271.4|270.8|271.3|270.7|271.4|270.8|271.3|270.7|0
1596636000000|2020-08-05 14:00:00|271.2|270.6|271|270.4|271.2|270.6|271|270.4|0
1596636300000|2020-08-05 14:05:00|271.4|270.8|271.4|270.8|271.4|270.8|271.4|270.8|0
1596637500000|2020-08-05 14:25:00|271.5|270.9|271.6|271|271.6|271|271.5|270.9|0
1596637800000|2020-08-05 14:30:00|271.7|271.1|271.7|271.1|271.7|271.1|271.7|271.1|0
1596638400000|2020-08-05 14:40:00|271.6|271|271.5|270.9|271.6|271|271.1|270.5|0
1596638700000|2020-08-05 14:45:00|271.6|271|271.5|270.9|271.6|271|271.5|270.9|0
1596639000000|2020-08-05 14:50:00|271.7|271.1|273.1|272.5|273.5|272.9|271.5|270.9|9
1596639300000|2020-08-05 14:55:00|273.2|272.6|273.1|272.5|273.2|272.6|273.1|272.5|1
1596639600000|2020-08-05 15:00:00|272.7|272.1|272.7|272.1|272.7|272.1|272.7|272.1|1
1596639900000|2020-08-05 15:05:00|272.6|272|272.6|272|272.6|272|272.6|272|0
1596640200000|2020-08-05 15:10:00|272.5|271.9|272.5|271.9|272.5|271.9|272.5|271.9|0
1596640800000|2020-08-05 15:20:00|||||||||1
1596641100000|2020-08-05 15:25:00|272.6|272|272.5|271.9|272.6|272|272.5|271.9|1
1596642300000|2020-08-05 15:45:00|272.3|271.7|272.5|271.9|272.5|271.9|272.3|271.7|0
1596642600000|2020-08-05 15:50:00|272.9|272.3|272.7|272.1|272.9|272.3|272.7|272.1|0
1596642900000|2020-08-05 15:55:00|272.6|272|272.5|271.9|272.9|272.3|272.4|271.8|0
1596643200000|2020-08-05 16:00:00|272.4|271.8|272.5|271.9|272.5|271.9|272.4|271.8|0
1596643500000|2020-08-05 16:05:00|272.7|272.1|272.5|271.9|272.7|272.1|272.5|271.9|0
1596643800000|2020-08-05 16:10:00|272.4|271.8|272.4|271.8|272.4|271.8|272.4|271.8|0
1596644100000|2020-08-05 16:15:00|272.3|271.7|272.9|272.3|273.1|272.5|271.9|271.3|12
1596644400000|2020-08-05 16:20:00|272.5|271.9|272.5|271.9|272.7|272.1|272.5|271.9|0
1596645000000|2020-08-05 16:30:00|272.4|271.8|272.2|271.6|272.4|271.8|272.2|271.6|0
1596645300000|2020-08-05 16:35:00|272.3|271.7|272.3|271.7|272.4|271.8|272.3|271.7|0
1596645600000|2020-08-05 16:40:00|272.4|271.8|272.3|271.7|272.4|271.8|272.3|271.7|0
1596646200000|2020-08-05 16:50:00|272.5|271.9|272.7|272.1|272.7|272.1|272.5|271.9|0
1596646500000|2020-08-05 16:55:00|273.2|272.6|272.9|272.3|273.7|273.1|272.9|272.3|0
1596646800000|2020-08-05 17:00:00|273.2|272.6|273.2|272.6|273.3|272.7|273.2|272.6|0
1596647400000|2020-08-05 17:10:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|0
1596649200000|2020-08-05 17:40:00|273.2|272.6|273.1|272.5|273.2|272.6|273.1|272.5|0
1596650400000|2020-08-05 18:00:00|272.7|272.1|272.6|272|272.7|272.1|272.4|271.8|0
1596650700000|2020-08-05 18:05:00|272.5|271.9|272.6|272|272.6|272|272.5|271.9|0
1596651000000|2020-08-05 18:10:00|272.7|272.1|272.3|271.7|273|272.4|272.3|271.7|0
1596651300000|2020-08-05 18:15:00|272.4|271.8|272.5|271.9|272.5|271.9|272.4|271.8|4
1596672000000|2020-08-06 00:00:00|273.8|273.2|273.6|273|273.8|273.2|273.2|272.6|0
1596672300000|2020-08-06 00:05:00|273.5|272.9|273.5|272.9|273.5|272.9|273.5|272.9|0
1596673200000|2020-08-06 00:20:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|0
1596673800000|2020-08-06 00:30:00|273.3|272.7|272.9|272.3|273.3|272.7|272.9|272.3|0
1596674100000|2020-08-06 00:35:00|272.8|272.2|272.9|272.3|272.9|272.3|272.8|272.2|0
1596677100000|2020-08-06 01:25:00|273|272.4|273|272.4|273|272.4|273|272.4|0
1596678900000|2020-08-06 01:55:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1596683400000|2020-08-06 03:10:00|272.9|272.3|272.9|272.3|272.9|272.3|272.9|272.3|0
1596693300000|2020-08-06 05:55:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|0
1596693600000|2020-08-06 06:00:00|272.9|272.3|272.9|272.3|272.9|272.3|272.9|272.3|0
1596702000000|2020-08-06 08:20:00|273|272.4|273|272.4|273|272.4|273|272.4|0
1596702300000|2020-08-06 08:25:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1596702900000|2020-08-06 08:35:00|273.2|272.6|273.2|272.6|273.2|272.6|273.2|272.6|0
1596703200000|2020-08-06 08:40:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|0
1596703500000|2020-08-06 08:45:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|0
1596704100000|2020-08-06 08:55:00|273.5|272.9|273.5|272.9|273.5|272.9|273.5|272.9|0
1596704400000|2020-08-06 09:00:00|273.6|273|272.9|272.3|273.6|273|272.9|272.3|1
1596705600000|2020-08-06 09:20:00|273|272.4|273|272.4|273|272.4|273|272.4|0
1596705900000|2020-08-06 09:25:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1596706200000|2020-08-06 09:30:00|273.2|272.6|273.2|272.6|273.2|272.6|273.2|272.6|0
1596707100000|2020-08-06 09:45:00|273.3|272.7|273.4|272.8|273.4|272.8|273.3|272.7|0
1596707400000|2020-08-06 09:50:00|273.3|272.7|273.2|272.6|273.3|272.7|273.2|272.6|0
1596708000000|2020-08-06 10:00:00|273.3|272.7|272.9|272.3|273.6|273|272.9|272.3|2
1596710700000|2020-08-06 10:45:00|273.2|272.6|273.2|272.6|273.2|272.6|273.2|272.6|0
1596712800000|2020-08-06 11:20:00|||||||||1
1596715800000|2020-08-06 12:10:00|273.3|272.7|273.2|272.6|273.4|272.8|273.2|272.6|0
1596716100000|2020-08-06 12:15:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1596717000000|2020-08-06 12:30:00|273.3|272.7|273.4|272.8|273.4|272.8|273.3|272.7|0
1596717600000|2020-08-06 12:40:00|273.5|272.9|274.3|273.7|274.3|273.7|273.5|272.9|0
1596720600000|2020-08-06 13:30:00|275.4|274.8|274.4|273.8|275.4|274.8|274.4|273.8|0
1596721200000|2020-08-06 13:40:00|274.1|273.5|273.3|272.7|274.1|273.5|273.3|272.7|0
1596721500000|2020-08-06 13:45:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|0
1596721800000|2020-08-06 13:50:00|273.3|272.7|273.1|272.5|273.3|272.7|273.1|272.5|0
1596722100000|2020-08-06 13:55:00|273|272.4|273|272.4|273|272.4|273|272.4|0
1596722400000|2020-08-06 14:00:00|272.9|272.3|272.8|272.2|272.9|272.3|272.8|272.2|0
1596722700000|2020-08-06 14:05:00|272.7|272.1|272.4|271.8|272.7|272.1|272.4|271.8|1
1596723600000|2020-08-06 14:20:00|272.3|271.7|272.4|271.8|272.4|271.8|272.3|271.7|0
1596723900000|2020-08-06 14:25:00|272.7|272.1|272.7|272.1|272.7|272.1|272.7|272.1|0
1596724800000|2020-08-06 14:40:00|272.6|272|272.7|272.1|272.7|272.1|272.6|272|0
1596725100000|2020-08-06 14:45:00|272.4|271.8|272.4|271.8|272.4|271.8|272.4|271.8|0
1596725400000|2020-08-06 14:50:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|2
1596726600000|2020-08-06 15:10:00|272.4|271.8|272.6|272|272.6|272|272.4|271.8|0
1596726900000|2020-08-06 15:15:00|272.4|271.8|272.3|271.7|272.4|271.8|272.3|271.7|0
1596727200000|2020-08-06 15:20:00|272.2|271.6|272|271.4|272.2|271.6|272|271.4|1
1596727800000|2020-08-06 15:30:00|272.1|271.5|272|271.4|272.2|271.6|272|271.4|0
1596728100000|2020-08-06 15:35:00|271.9|271.3|271.3|270.7|271.9|271.3|271.3|270.7|3
1596728400000|2020-08-06 15:40:00|271.5|270.9|271.9|271.3|271.9|271.3|271.5|270.9|0
1596728700000|2020-08-06 15:45:00|271.5|270.9|271.4|270.8|271.5|270.9|271.4|270.8|0
1596729000000|2020-08-06 15:50:00|271.3|270.7|271.9|271.3|272.1|271.5|271.3|270.7|2
1596730800000|2020-08-06 16:20:00|271.4|270.8|271.4|270.8|271.4|270.8|271.4|270.8|0
1596731100000|2020-08-06 16:25:00|271.3|270.7|271.3|270.7|271.3|270.7|271.3|270.7|0
1596732300000|2020-08-06 16:45:00|271.2|270.6|271.2|270.6|271.2|270.6|271.1|270.5|0
1596732900000|2020-08-06 16:55:00|271.1|270.5|271.2|270.6|271.2|270.6|271.1|270.5|1
1596733500000|2020-08-06 17:05:00|271.3|270.7|271.3|270.7|271.3|270.7|271.3|270.7|1
1596736200000|2020-08-06 17:50:00|271.2|270.6|271.2|270.6|271.2|270.6|271.2|270.6|1
1596736800000|2020-08-06 18:00:00|270.9|270.3|271.7|271.1|271.7|271.1|270.9|270.3|10
1596737100000|2020-08-06 18:05:00|272|271.4|272.4|271.8|272.4|271.8|272|271.4|0
1596737400000|2020-08-06 18:10:00|271.7|271.1|271.7|271.1|271.7|271.1|271|270.4|12
1596737700000|2020-08-06 18:15:00|271|270.4|271.4|270.8|271.5|270.9|270.4|269.8|9
1596758400000|2020-08-07 00:00:00|272.2|271.6|272.4|271.8|272.6|272|272.2|271.6|0
1596758700000|2020-08-07 00:05:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|0
1596759000000|2020-08-07 00:10:00|272|271.4|272|271.4|272|271.4|272|271.4|0
1596760500000|2020-08-07 00:35:00|271.9|271.3|271.9|271.3|271.9|271.3|271.9|271.3|0
1596760800000|2020-08-07 00:40:00|271.8|271.2|271.9|271.3|271.9|271.3|271.7|271.1|0
1596762000000|2020-08-07 01:00:00|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|0
1596763800000|2020-08-07 01:30:00|271.7|271.1|271.7|271.1|271.7|271.1|271.7|271.1|0
1596768900000|2020-08-07 02:55:00|272|271.4|272|271.4|272|271.4|272|271.4|0
1596771000000|2020-08-07 03:30:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|0
1596776400000|2020-08-07 05:00:00|272.2|271.6|272.2|271.6|272.2|271.6|272.2|271.6|0
1596778500000|2020-08-07 05:35:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|0
1596778800000|2020-08-07 05:40:00|||||||||1
1596779700000|2020-08-07 05:55:00|272.5|271.9|272.3|271.7|272.5|271.9|272.3|271.7|0
1596781800000|2020-08-07 06:30:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|0
1596784500000|2020-08-07 07:15:00|272.2|271.6|272.3|271.7|272.3|271.7|272.2|271.6|0
1596786900000|2020-08-07 07:55:00|272.7|272.1|272.7|272.1|272.7|272.1|272.7|272.1|0
1596794400000|2020-08-07 10:00:00|272.8|272.2|272.9|272.3|272.9|272.3|272.8|272.2|1
1596795300000|2020-08-07 10:15:00|272.8|272.2|272.8|272.2|272.8|272.2|272.8|272.2|0
1596799800000|2020-08-07 11:30:00|273.1|272.5|273.2|272.6|273.2|272.6|273.1|272.5|0
1596800400000|2020-08-07 11:40:00|273.1|272.5|272.8|272.2|273.1|272.5|272.8|272.2|0
1596800700000|2020-08-07 11:45:00|273|272.4|273|272.4|273|272.4|273|272.4|0
1596801300000|2020-08-07 11:55:00|273.1|272.5|273|272.4|273.1|272.5|273|272.4|0
1596803100000|2020-08-07 12:25:00|273.1|272.5|273.2|272.6|273.2|272.6|273.1|272.5|1
1596804000000|2020-08-07 12:40:00|272.8|272.2|273.1|272.5|273.1|272.5|272.8|272.2|0
1596807000000|2020-08-07 13:30:00|273.4|272.8|273.3|272.7|273.4|272.8|273.3|272.7|1
1596807300000|2020-08-07 13:35:00|273.1|272.5|273.3|272.7|273.3|272.7|273.1|272.5|0
1596807600000|2020-08-07 13:40:00|273.2|272.6|273.1|272.5|273.2|272.6|273.1|272.5|0
1596807900000|2020-08-07 13:45:00|273.3|272.7|273.2|272.6|273.4|272.8|273.2|272.6|0
1596808200000|2020-08-07 13:50:00|273.3|272.7|273.2|272.6|273.4|272.8|273.2|272.6|0
1596808500000|2020-08-07 13:55:00|273.4|272.8|272.9|272.3|273.4|272.8|272.9|272.3|0
1596808800000|2020-08-07 14:00:00|272.8|272.2|272.9|272.3|273.1|272.5|272.8|272.2|0
1596809700000|2020-08-07 14:15:00|273.2|272.6|273.1|272.5|273.2|272.6|272.9|272.3|0
1596810000000|2020-08-07 14:20:00|272.9|272.3|272.9|272.3|272.9|272.3|272.9|272.3|0
1596810600000|2020-08-07 14:30:00|272.8|272.2|272.8|272.2|272.8|272.2|272.8|272.2|0
1596810900000|2020-08-07 14:35:00|272.5|271.9|272.5|271.9|272.5|271.9|272.5|271.9|0
1596811200000|2020-08-07 14:40:00|272.4|271.8|271.6|271|272.4|271.8|271.6|271|3
1596811500000|2020-08-07 14:45:00|271.1|270.5|271.1|270.5|271.1|270.5|271.1|270.5|1
1596812400000|2020-08-07 15:00:00|271|270.4|271.1|270.5|271.1|270.5|271|270.4|2
1596813000000|2020-08-07 15:10:00|271.2|270.6|271.2|270.6|271.2|270.6|271.2|270.6|0
1596813300000|2020-08-07 15:15:00|271.3|270.7|271.3|270.7|271.3|270.7|271.3|270.7|0
1596813900000|2020-08-07 15:25:00|||||||||1
1596814800000|2020-08-07 15:40:00|271.1|270.5|271.1|270.5|271.1|270.5|271.1|270.5|0
1596816900000|2020-08-07 16:15:00|271|270.4|270.4|269.8|271|270.4|270.4|269.8|0
1596817200000|2020-08-07 16:20:00|270.3|269.7|270.3|269.7|270.3|269.7|270.3|269.7|0
1596817800000|2020-08-07 16:30:00|270.2|269.6|270.1|269.5|270.2|269.6|270.1|269.5|0
1596818100000|2020-08-07 16:35:00|270.3|269.7|270.3|269.7|270.3|269.7|270.3|269.7|0
1596818700000|2020-08-07 16:45:00|270.5|269.9|270.5|269.9|270.5|269.9|270.5|269.9|0
1596819000000|2020-08-07 16:50:00|270.7|270.1|270.7|270.1|270.7|270.1|270.7|270.1|0
1596819300000|2020-08-07 16:55:00|271.2|270.6|271.6|271|271.6|271|271.2|270.6|0
1596820500000|2020-08-07 17:15:00|271|270.4|271|270.4|271|270.4|271|270.4|0
1596820800000|2020-08-07 17:20:00|271.3|270.7|271.5|270.9|271.5|270.9|271.3|270.7|0
1596821100000|2020-08-07 17:25:00|270.8|270.2|271.6|271|271.6|271|270.8|270.2|1
1596821400000|2020-08-07 17:30:00|271.5|270.9|271.6|271|271.6|271|271.5|270.9|0
1596822900000|2020-08-07 17:55:00|271.3|270.7|271.2|270.6|271.3|270.7|269.4|268.8|10
1596823200000|2020-08-07 18:00:00|271.3|270.7|271.5|270.9|271.5|270.9|271.3|270.7|0
1596823500000|2020-08-07 18:05:00|271.7|271.1|271.7|271.1|271.7|271.1|271.5|270.9|0
1596823800000|2020-08-07 18:10:00|271.4|270.8|270.8|270.2|271.4|270.8|270.7|270.1|0
1596824100000|2020-08-07 18:15:00|270.7|270.1|270.7|270.1|270.7|270.1|270.5|269.9|0
1597017600000|2020-08-10 00:00:00|270.2|269.6|270.2|269.6|270.2|269.6|270.2|269.6|0
1597018500000|2020-08-10 00:15:00|270|269.4|270|269.4|270|269.4|270|269.4|1
1597020900000|2020-08-10 00:55:00|270.1|269.5|270.1|269.5|270.1|269.5|270.1|269.5|0
1597022400000|2020-08-10 01:20:00|270.3|269.7|270.2|269.6|270.3|269.7|270.2|269.6|0
1597022700000|2020-08-10 01:25:00|270.3|269.7|270.3|269.7|270.3|269.7|270.3|269.7|0
1597025100000|2020-08-10 02:05:00|270.1|269.5|270.1|269.5|270.1|269.5|270.1|269.5|4
1597026600000|2020-08-10 02:30:00|269.8|269.2|269.8|269.2|269.8|269.2|269.8|269.2|0
1597028100000|2020-08-10 02:55:00|269.7|269.1|269.7|269.1|269.7|269.1|269.7|269.1|0
1597029600000|2020-08-10 03:20:00|269.4|268.8|269.7|269.1|269.7|269.1|269.4|268.8|0
1597032000000|2020-08-10 04:00:00|269.6|269|269.6|269|269.6|269|269.6|269|0
1597032900000|2020-08-10 04:15:00|269.7|269.1|269.7|269.1|269.7|269.1|269.7|269.1|0
1597033200000|2020-08-10 04:20:00|269.6|269|269.6|269|269.6|269|269.6|269|0
1597033800000|2020-08-10 04:30:00|269.4|268.8|269.7|269.1|269.7|269.1|269.4|268.8|0
1597034700000|2020-08-10 04:45:00|270.1|269.5|270.1|269.5|270.1|269.5|270.1|269.5|1
1597037100000|2020-08-10 05:25:00|||||||||1
1597037400000|2020-08-10 05:30:00|270.3|269.7|270.3|269.7|270.3|269.7|270.3|269.7|0
1597039200000|2020-08-10 06:00:00|270.5|269.9|270.5|269.9|270.5|269.9|270.5|269.9|0
1597041300000|2020-08-10 06:35:00|270.6|270|270.6|270|270.6|270|270.6|270|0
1597041900000|2020-08-10 06:45:00|270.4|269.8|270.4|269.8|270.4|269.8|270.4|269.8|1
1597042200000|2020-08-10 06:50:00|270.5|269.9|270.6|270|270.6|270|270.5|269.9|0
1597042800000|2020-08-10 07:00:00|||||||||1
1597044600000|2020-08-10 07:30:00|||||||||8
1597047300000|2020-08-10 08:15:00|270.7|270.1|270.7|270.1|270.7|270.1|270.7|270.1|0
1597047900000|2020-08-10 08:25:00|270.6|270|270.6|270|270.6|270|270.6|270|0
1597049100000|2020-08-10 08:45:00|270.5|269.9|270.5|269.9|270.5|269.9|270.5|269.9|0
1597051200000|2020-08-10 09:20:00|270.7|270.1|270.7|270.1|270.7|270.1|270.7|270.1|0
1597055700000|2020-08-10 10:35:00|270.6|270|270.6|270|270.6|270|270.6|270|0
1597057200000|2020-08-10 11:00:00|270.5|269.9|270.5|269.9|270.5|269.9|270.5|269.9|0
1597059300000|2020-08-10 11:35:00|270.7|270.1|270.5|269.9|270.7|270.1|270.5|269.9|2
1597060200000|2020-08-10 11:50:00|270.2|269.6|270.2|269.6|270.2|269.6|270.1|269.5|1
1597062600000|2020-08-10 12:30:00|270.5|269.9|270.5|269.9|270.5|269.9|270.5|269.9|0
1597063200000|2020-08-10 12:40:00|270.6|270|270.6|270|270.6|270|270.6|270|0
1597066200000|2020-08-10 13:30:00|269.2|268.6|269.8|269.2|269.8|269.2|269.1|268.5|17
1597066500000|2020-08-10 13:35:00|269.9|269.3|270|269.4|270.1|269.5|269.9|269.3|0
1597066800000|2020-08-10 13:40:00|269.9|269.3|269.9|269.3|269.9|269.3|269.8|269.2|0
1597067100000|2020-08-10 13:45:00|270|269.4|270|269.4|270.2|269.6|270|269.4|0
1597067400000|2020-08-10 13:50:00|269.9|269.3|270|269.4|270|269.4|269.9|269.3|0
1597067700000|2020-08-10 13:55:00|270.1|269.5|270.1|269.5|270.1|269.5|270|269.4|0
1597068000000|2020-08-10 14:00:00|270|269.4|269.9|269.3|270|269.4|269.9|269.3|0
1597068300000|2020-08-10 14:05:00|269.8|269.2|269.9|269.3|270|269.4|269.5|268.9|0
1597068900000|2020-08-10 14:15:00|269.8|269.2|269.6|269|269.8|269.2|269.6|269|0
1597069200000|2020-08-10 14:20:00|269.7|269.1|269.9|269.3|269.9|269.3|269.7|269.1|0
1597071300000|2020-08-10 14:55:00|269.8|269.2|269.5|268.9|269.8|269.2|269.5|268.9|0
1597071600000|2020-08-10 15:00:00|269.3|268.7|269.3|268.7|269.5|268.9|269.3|268.7|0
1597072200000|2020-08-10 15:10:00|269.1|268.5|269.1|268.5|269.1|268.5|269.1|268.5|0
1597072800000|2020-08-10 15:20:00|269.3|268.7|269.2|268.6|269.3|268.7|269.2|268.6|0
1597073100000|2020-08-10 15:25:00|269.3|268.7|269.1|268.5|269.3|268.7|269.1|268.5|0
1597074300000|2020-08-10 15:45:00|268.9|268.3|265.8|265.2|268.9|268.3|265.6|265|10
1597074600000|2020-08-10 15:50:00|265.9|265.3|265.2|264.6|265.9|265.3|264.7|264.1|7
1597074900000|2020-08-10 15:55:00|265.3|264.7|264.7|264.1|265.3|264.7|264.7|264.1|0
1597075200000|2020-08-10 16:00:00|264.6|264|265|264.4|265|264.4|264.6|264|0
1597075500000|2020-08-10 16:05:00|265.1|264.5|265|264.4|265.1|264.5|265|264.4|10
1597076100000|2020-08-10 16:15:00|265.1|264.5|265|264.4|265.1|264.5|265|264.4|0
1597076700000|2020-08-10 16:25:00|265.1|264.5|265.1|264.5|265.1|264.5|265.1|264.5|2
1597077000000|2020-08-10 16:30:00|265|264.4|265|264.4|265|264.4|265|264.4|0
1597077300000|2020-08-10 16:35:00|265.1|264.5|265.2|264.6|265.2|264.6|265.1|264.5|0
1597077600000|2020-08-10 16:40:00|265.3|264.7|265.2|264.6|265.3|264.7|265.2|264.6|0
1597077900000|2020-08-10 16:45:00|265|264.4|264.8|264.2|265|264.4|264.6|264|0
1597078200000|2020-08-10 16:50:00|265.1|264.5|265|264.4|265.1|264.5|265|264.4|0
1597079100000|2020-08-10 17:05:00|264.9|264.3|264.9|264.3|265|264.4|264.9|264.3|0
1597079400000|2020-08-10 17:10:00|265|264.4|265|264.4|265|264.4|264.9|264.3|1
1597079700000|2020-08-10 17:15:00|264.9|264.3|265|264.4|265|264.4|264.9|264.3|0
1597080300000|2020-08-10 17:25:00|264.8|264.2|264.9|264.3|265|264.4|264.8|264.2|0
1597080600000|2020-08-10 17:30:00|264.8|264.2|264.7|264.1|264.8|264.2|264.7|264.1|0
1597081200000|2020-08-10 17:40:00|264.8|264.2|265.1|264.5|265.2|264.6|264.8|264.2|0
1597081500000|2020-08-10 17:45:00|265.2|264.6|264.9|264.3|265.2|264.6|264.9|264.3|0
1597082100000|2020-08-10 17:55:00|265|264.4|264.9|264.3|265|264.4|264.9|264.3|0
1597082400000|2020-08-10 18:00:00|265|264.4|265.3|264.7|265.3|264.7|265|264.4|0
1597082700000|2020-08-10 18:05:00|265.2|264.6|265|264.4|265.2|264.6|265|264.4|0
1597083000000|2020-08-10 18:10:00|265.5|264.9|265.3|264.7|265.5|264.9|265.3|264.7|0
1597083300000|2020-08-10 18:15:00|265.2|264.6|265.4|264.8|265.4|264.8|265.2|264.6|0
1597104000000|2020-08-11 00:00:00|265.6|265|265.4|264.8|265.6|265|265.1|264.5|0
1597104600000|2020-08-11 00:10:00|265.3|264.7|265.3|264.7|265.3|264.7|265.3|264.7|0
1597105500000|2020-08-11 00:25:00|265.7|265.1|265.7|265.1|265.7|265.1|265.7|265.1|0
1597106100000|2020-08-11 00:35:00|265.2|264.6|265.2|264.6|265.2|264.6|265.2|264.6|0
1597106400000|2020-08-11 00:40:00|264.8|264.2|264.8|264.2|264.8|264.2|264.8|264.2|0
1597108200000|2020-08-11 01:10:00|265|264.4|265|264.4|265|264.4|265|264.4|0
1597110900000|2020-08-11 01:55:00|265.1|264.5|265|264.4|265.1|264.5|265|264.4|0
1597111500000|2020-08-11 02:05:00|265.1|264.5|265|264.4|265.1|264.5|265|264.4|0
1597112100000|2020-08-11 02:15:00|264.9|264.3|265|264.4|265|264.4|264.9|264.3|0
1597113000000|2020-08-11 02:30:00|265.1|264.5|265.1|264.5|265.1|264.5|265.1|264.5|0
1597114500000|2020-08-11 02:55:00|265|264.4|265|264.4|265|264.4|265|264.4|0
1597119600000|2020-08-11 04:20:00|265.9|265.3|265|264.4|265.9|265.3|265|264.4|0
1597120800000|2020-08-11 04:40:00|265.9|265.3|265.9|265.3|265.9|265.3|265.9|265.3|1
1597128300000|2020-08-11 06:45:00|266.1|265.5|266.2|265.6|266.2|265.6|266.1|265.5|0
1597128600000|2020-08-11 06:50:00|265.8|265.2|265.8|265.2|265.8|265.2|265.8|265.2|0
1597129800000|2020-08-11 07:10:00|266.2|265.6|265.8|265.2|266.2|265.6|265.8|265.2|0
1597130100000|2020-08-11 07:15:00|266.2|265.6|265.8|265.2|266.2|265.6|265.8|265.2|0
1597130400000|2020-08-11 07:20:00|266.2|265.6|266.2|265.6|266.2|265.6|266.2|265.6|0
1597137900000|2020-08-11 09:25:00|266.1|265.5|266.1|265.5|266.1|265.5|266.1|265.5|0
1597139400000|2020-08-11 09:50:00|265.7|265.1|265.5|264.9|265.7|265.1|265.5|264.9|0
1597139700000|2020-08-11 09:55:00|266.1|265.5|266|265.4|266.1|265.5|266|265.4|0
1597140900000|2020-08-11 10:15:00|266.1|265.5|266.1|265.5|266.1|265.5|266.1|265.5|0
1597143300000|2020-08-11 10:55:00|267|266.4|266.2|265.6|267|266.4|266.2|265.6|2
1597143600000|2020-08-11 11:00:00|266.1|265.5|266.2|265.6|266.2|265.6|266.1|265.5|0
1597144200000|2020-08-11 11:10:00|266.3|265.7|266.2|265.6|266.3|265.7|266.2|265.6|0
1597147800000|2020-08-11 12:10:00|266.3|265.7|266.2|265.6|266.3|265.7|266.2|265.6|0
1597152600000|2020-08-11 13:30:00|265.9|265.3|265.6|265|265.9|265.3|265.4|264.8|2
1597152900000|2020-08-11 13:35:00|265.5|264.9|265.7|265.1|265.7|265.1|265.4|264.8|0
1597153200000|2020-08-11 13:40:00|265.6|265|265.6|265|265.6|265|265.6|265|0
1597153500000|2020-08-11 13:45:00|265.7|265.1|265.8|265.2|265.8|265.2|265.7|265.1|0
1597153800000|2020-08-11 13:50:00|265.7|265.1|265.2|264.6|265.7|265.1|265.2|264.6|1
1597154100000|2020-08-11 13:55:00|265.1|264.5|264.3|263.7|265.1|264.5|264.3|263.7|0
1597154400000|2020-08-11 14:00:00|264.2|263.6|264.2|263.6|264.2|263.6|264.2|263.6|0
1597154700000|2020-08-11 14:05:00|264.3|263.7|264.3|263.7|264.4|263.8|264.3|263.7|0
1597155000000|2020-08-11 14:10:00|264.2|263.6|264.3|263.7|264.3|263.7|264.1|263.5|0
1597155300000|2020-08-11 14:15:00|264.2|263.6|264.2|263.6|264.2|263.6|264.2|263.6|4
1597155600000|2020-08-11 14:20:00|264|263.4|263.9|263.3|264|263.4|263.9|263.3|0
1597155900000|2020-08-11 14:25:00|263.8|263.2|263.8|263.2|263.8|263.2|263.7|263.1|0
1597156200000|2020-08-11 14:30:00|263.9|263.3|263.9|263.3|263.9|263.3|263.9|263.3|0
1597156800000|2020-08-11 14:40:00|264|263.4|264|263.4|264.1|263.5|264|263.4|1
1597157100000|2020-08-11 14:45:00|263.9|263.3|263.9|263.3|263.9|263.3|263.9|263.3|0
1597158000000|2020-08-11 15:00:00|263.7|263.1|263.7|263.1|263.7|263.1|263.7|263.1|1
1597158300000|2020-08-11 15:05:00|263.9|263.3|263.9|263.3|263.9|263.3|263.9|263.3|0
1597158600000|2020-08-11 15:10:00|263.8|263.2|263.8|263.2|263.8|263.2|263.8|263.2|1
1597159500000|2020-08-11 15:25:00|||||||||1
1597159800000|2020-08-11 15:30:00|263.9|263.3|263.7|263.1|263.9|263.3|263.7|263.1|5
1597160100000|2020-08-11 15:35:00|263.6|263|263.6|263|263.6|263|263.6|263|0
1597161000000|2020-08-11 15:50:00|263.4|262.8|263.2|262.6|263.4|262.8|263.2|262.6|2
1597161300000|2020-08-11 15:55:00|263.1|262.5|263.2|262.6|263.3|262.7|263.1|262.5|1
1597162500000|2020-08-11 16:15:00|263.3|262.7|263.4|262.8|263.4|262.8|263.3|262.7|3
1597163100000|2020-08-11 16:25:00|||||||||2
1597163400000|2020-08-11 16:30:00|263.3|262.7|263.3|262.7|263.3|262.7|263.3|262.7|1
1597163700000|2020-08-11 16:35:00|263.2|262.6|263.3|262.7|263.3|262.7|263.2|262.6|2
1597164000000|2020-08-11 16:40:00|||||||||1
1597164300000|2020-08-11 16:45:00|||||||||2
1597164900000|2020-08-11 16:55:00|263.4|262.8|263.4|262.8|263.4|262.8|263.4|262.8|0
1597165200000|2020-08-11 17:00:00|||||||||2
1597165500000|2020-08-11 17:05:00|263.3|262.7|263.2|262.6|263.3|262.7|263.2|262.6|0
1597166100000|2020-08-11 17:15:00|263.1|262.5|262.8|262.2|263.4|262.8|262.3|261.7|8
1597166400000|2020-08-11 17:20:00|262.7|262.1|262.4|261.8|262.7|262.1|262.4|261.8|0
1597166700000|2020-08-11 17:25:00|262.3|261.7|262.1|261.5|262.3|261.7|262.1|261.5|1
1597167000000|2020-08-11 17:30:00|262|261.4|262|261.4|262.1|261.5|261.9|261.3|0
1597167300000|2020-08-11 17:35:00|261.9|261.3|261.4|260.8|261.9|261.3|261.4|260.8|2
1597167600000|2020-08-11 17:40:00|261.5|260.9|261.2|260.6|261.9|261.3|261.2|260.6|1
1597167900000|2020-08-11 17:45:00|261.3|260.7|261.8|261.2|262|261.4|261.2|260.6|2
1597168200000|2020-08-11 17:50:00|261.6|261|261.6|261|261.6|261|261.5|260.9|1
1597168500000|2020-08-11 17:55:00|261.7|261.1|261.6|261|261.7|261.1|261.6|261|0
1597168800000|2020-08-11 18:00:00|261.5|260.9|261.4|260.8|261.5|260.9|261.4|260.8|0
1597169100000|2020-08-11 18:05:00|261.3|260.7|261.2|260.6|261.3|260.7|261.2|260.6|0
1597169400000|2020-08-11 18:10:00|261.1|260.5|260.2|259.6|261.1|260.5|260.2|259.6|18
1597169700000|2020-08-11 18:15:00|260.4|259.8|260.3|259.7|260.4|259.8|259.8|259.2|3
1597190400000|2020-08-12 00:00:00|261.2|260.6|260.9|260.3|261.2|260.6|260.9|260.3|0
1597190700000|2020-08-12 00:05:00|261.2|260.6|261.2|260.6|261.2|260.6|261.2|260.6|0
1597191000000|2020-08-12 00:10:00|260.8|260.2|260.8|260.2|260.8|260.2|260.8|260.2|0
1597191300000|2020-08-12 00:15:00|260.7|260.1|260.7|260.1|260.7|260.1|260.7|260.1|0
1597192200000|2020-08-12 00:30:00|260.8|260.2|260.8|260.2|261.1|260.5|260.7|260.1|0
1597192800000|2020-08-12 00:40:00|260.7|260.1|260.7|260.1|260.7|260.1|260.7|260.1|0
1597194000000|2020-08-12 01:00:00|260.6|260|260.5|259.9|260.6|260|260.5|259.9|0
1597194300000|2020-08-12 01:05:00|260.3|259.7|260.2|259.6|260.3|259.7|260.1|259.5|0
1597194600000|2020-08-12 01:10:00|260|259.4|260|259.4|260.2|259.6|260|259.4|0
1597195500000|2020-08-12 01:25:00|260.1|259.5|260.1|259.5|260.1|259.5|260.1|259.5|0
1597195800000|2020-08-12 01:30:00|260.2|259.6|260.3|259.7|260.3|259.7|260.2|259.6|0
1597196100000|2020-08-12 01:35:00|260.2|259.6|260.2|259.6|260.2|259.6|260.2|259.6|0
1597197900000|2020-08-12 02:05:00|260.3|259.7|260.3|259.7|260.3|259.7|260.3|259.7|0
1597198200000|2020-08-12 02:10:00|260.4|259.8|260.4|259.8|260.4|259.8|260.4|259.8|0
1597200600000|2020-08-12 02:50:00|260.5|259.9|260.4|259.8|260.5|259.9|260.4|259.8|0
1597201500000|2020-08-12 03:05:00|260.3|259.7|260.3|259.7|260.3|259.7|260.3|259.7|0
1597213200000|2020-08-12 06:20:00|260.2|259.6|260.1|259.5|260.2|259.6|260.1|259.5|0
1597214100000|2020-08-12 06:35:00|259.7|259.1|259.7|259.1|259.7|259.1|259.7|259.1|0
1597217700000|2020-08-12 07:35:00|259.6|259|259.6|259|259.6|259|259.6|259|0
1597218000000|2020-08-12 07:40:00|259.4|258.8|259.4|258.8|259.4|258.8|259.4|258.8|0
1597218300000|2020-08-12 07:45:00|259.3|258.7|259.3|258.7|259.3|258.7|259.3|258.7|0
1597218900000|2020-08-12 07:55:00|259.2|258.6|259.2|258.6|259.2|258.6|259.2|258.6|0
1597219200000|2020-08-12 08:00:00|259.3|258.7|259.2|258.6|259.4|258.8|259.2|258.6|0
1597220100000|2020-08-12 08:15:00|259.1|258.5|259.1|258.5|259.1|258.5|259.1|258.5|0
1597220400000|2020-08-12 08:20:00|259.2|258.6|259.3|258.7|259.3|258.7|259.2|258.6|0
1597221300000|2020-08-12 08:35:00|259.2|258.6|259.2|258.6|259.2|258.6|259.2|258.6|0
1597221900000|2020-08-12 08:45:00|259.1|258.5|259.1|258.5|259.1|258.5|259.1|258.5|0
1597223100000|2020-08-12 09:05:00|259|258.4|259|258.4|259|258.4|259|258.4|0
1597223700000|2020-08-12 09:15:00|258.9|258.3|258.9|258.3|258.9|258.3|258.9|258.3|0
1597224300000|2020-08-12 09:25:00|259.7|259.1|259.7|259.1|259.7|259.1|259.7|259.1|1
1597226700000|2020-08-12 10:05:00|259.5|258.9|259.5|258.9|259.5|258.9|259.5|258.9|0
1597227900000|2020-08-12 10:25:00|259.4|258.8|259.4|258.8|259.5|258.9|259.4|258.8|0
1597228800000|2020-08-12 10:40:00|259.3|258.7|259.3|258.7|259.3|258.7|259.3|258.7|0
1597229400000|2020-08-12 10:50:00|259.4|258.8|259.4|258.8|259.4|258.8|259.4|258.8|0
1597232100000|2020-08-12 11:35:00|259.3|258.7|259.3|258.7|259.3|258.7|259.3|258.7|0
1597233000000|2020-08-12 11:50:00|259.4|258.8|259.4|258.8|259.4|258.8|259.4|258.8|0
1597233300000|2020-08-12 11:55:00|259.5|258.9|259.5|258.9|259.5|258.9|259.5|258.9|0
1597233900000|2020-08-12 12:05:00|259.3|258.7|259.3|258.7|259.3|258.7|259.3|258.7|0
1597234800000|2020-08-12 12:20:00|259.1|258.5|258.8|258.2|259.1|258.5|258.8|258.2|0
1597235100000|2020-08-12 12:25:00|258.6|258|258.8|258.2|258.8|258.2|258.6|258|0
1597236000000|2020-08-12 12:40:00|||||||||1
1597239000000|2020-08-12 13:30:00|258.9|258.3|258.9|258.3|258.9|258.3|258.6|258|0
1597239600000|2020-08-12 13:40:00|258.8|258.2|258.8|258.2|258.9|258.3|258.8|258.2|0
1597239900000|2020-08-12 13:45:00|259|258.4|259.1|258.5|259.1|258.5|259|258.4|0
1597240200000|2020-08-12 13:50:00|259.2|258.6|259.1|258.5|259.2|258.6|259.1|258.5|1
1597240500000|2020-08-12 13:55:00|258.9|258.3|258.6|258|258.9|258.3|258.6|258|7
1597240800000|2020-08-12 14:00:00|258.5|257.9|258.2|257.6|258.6|258|258.2|257.6|0
1597241100000|2020-08-12 14:05:00|258.1|257.5|258.4|257.8|258.4|257.8|258.1|257.5|0
1597241400000|2020-08-12 14:10:00|258.2|257.6|257.8|257.2|258.2|257.6|257.8|257.2|0
1597241700000|2020-08-12 14:15:00|257.7|257.1|257.4|256.8|257.7|257.1|257.4|256.8|0
1597242000000|2020-08-12 14:20:00|257.5|256.9|257.2|256.6|257.5|256.9|257.2|256.6|1
1597242300000|2020-08-12 14:25:00|257.4|256.8|258.4|257.8|258.4|257.8|257.4|256.8|0
1597242600000|2020-08-12 14:30:00|258.2|257.6|258.2|257.6|258.2|257.6|258.2|257.6|0
1597242900000|2020-08-12 14:35:00|258.1|257.5|258.1|257.5|258.1|257.5|258|257.4|0
1597243200000|2020-08-12 14:40:00|258|257.4|258.1|257.5|258.1|257.5|258|257.4|0
1597243500000|2020-08-12 14:45:00|258|257.4|257.9|257.3|258|257.4|257.9|257.3|0
1597243800000|2020-08-12 14:50:00|258|257.4|258.2|257.6|258.2|257.6|258|257.4|0
1597244100000|2020-08-12 14:55:00|258.6|258|258.3|257.7|258.6|258|258.2|257.6|2
1597244400000|2020-08-12 15:00:00|258.2|257.6|258.2|257.6|258.2|257.6|258.2|257.6|0
1597244700000|2020-08-12 15:05:00|258.1|257.5|257.7|257.1|258.1|257.5|257.7|257.1|0
1597245000000|2020-08-12 15:10:00|257.8|257.2|257.8|257.2|258.2|257.6|257.8|257.2|0
1597245300000|2020-08-12 15:15:00|257.7|257.1|257.7|257.1|257.7|257.1|257.7|257.1|0
1597245900000|2020-08-12 15:25:00|257.9|257.3|257.8|257.2|257.9|257.3|257.8|257.2|0
1597246200000|2020-08-12 15:30:00|257.7|257.1|257.6|257|257.7|257.1|257.6|257|0
1597246800000|2020-08-12 15:40:00|257.7|257.1|257.9|257.3|257.9|257.3|257.7|257.1|0
1597247100000|2020-08-12 15:45:00|258|257.4|257.8|257.2|258|257.4|257.8|257.2|0
1597247400000|2020-08-12 15:50:00|257.5|256.9|257.6|257|257.6|257|257.5|256.9|0
1597248000000|2020-08-12 16:00:00|257.7|257.1|258|257.4|258.1|257.5|257.7|257.1|0
1597248300000|2020-08-12 16:05:00|258.1|257.5|258|257.4|258.1|257.5|257.7|257.1|0
1597248600000|2020-08-12 16:10:00|258.1|257.5|258.8|258.2|258.8|258.2|258.1|257.5|1
1597248900000|2020-08-12 16:15:00|258.2|257.6|258.2|257.6|258.2|257.6|258.2|257.6|1
1597249200000|2020-08-12 16:20:00|258.1|257.5|258.1|257.5|258.1|257.5|258.1|257.5|1
1597249500000|2020-08-12 16:25:00|258.4|257.8|258.8|258.2|258.8|258.2|258.4|257.8|0
1597250100000|2020-08-12 16:35:00|258.9|258.3|258.8|258.2|258.9|258.3|258.8|258.2|0
1597250400000|2020-08-12 16:40:00|258.9|258.3|259|258.4|259|258.4|258.9|258.3|0
1597250700000|2020-08-12 16:45:00|259.1|258.5|259.7|259.1|260.1|259.5|259|258.4|4
1597251000000|2020-08-12 16:50:00|259.9|259.3|260.5|259.9|260.5|259.9|259.7|259.1|1
1597251300000|2020-08-12 16:55:00|260.6|260|260.7|260.1|260.7|260.1|260.6|260|0
1597252200000|2020-08-12 17:10:00|260.8|260.2|260.7|260.1|260.9|260.3|260.7|260.1|0
1597252500000|2020-08-12 17:15:00|260.6|260|260.7|260.1|260.7|260.1|260.3|259.7|0
1597253100000|2020-08-12 17:25:00|260.5|259.9|260.5|259.9|260.5|259.9|260.5|259.9|0
1597253400000|2020-08-12 17:30:00|260.3|259.7|260.2|259.6|260.3|259.7|260.2|259.6|0
1597253700000|2020-08-12 17:35:00|260.1|259.5|260.2|259.6|260.2|259.6|260.1|259.5|0
1597254000000|2020-08-12 17:40:00|260.4|259.8|260.2|259.6|260.4|259.8|260.2|259.6|3
1597254300000|2020-08-12 17:45:00|260.5|259.9|260.5|259.9|260.5|259.9|260.5|259.9|0
1597254600000|2020-08-12 17:50:00|260.8|260.2|260.7|260.1|261|260.4|260.5|259.9|0
1597254900000|2020-08-12 17:55:00|261.2|260.6|261.5|260.9|261.5|260.9|261.1|260.5|1
1597255200000|2020-08-12 18:00:00|261.4|260.8|261.5|260.9|261.5|260.9|261.3|260.7|0
1597255500000|2020-08-12 18:05:00|261.8|261.2|261.5|260.9|261.8|261.2|261.5|260.9|0
1597255800000|2020-08-12 18:10:00|261.4|260.8|261.6|261|261.6|261|261.4|260.8|0
1597256100000|2020-08-12 18:15:00|261.4|260.8|261.5|260.9|261.5|260.9|261.4|260.8|0
1597276800000|2020-08-13 00:00:00|262.6|262|262.4|261.8|263.1|262.5|262.4|261.8|0
1597277100000|2020-08-13 00:05:00|262.5|261.9|262.6|262|262.6|262|262.5|261.9|0
1597277400000|2020-08-13 00:10:00|262.3|261.7|262.1|261.5|262.3|261.7|262.1|261.5|0
1597278900000|2020-08-13 00:35:00|262.2|261.6|262.8|262.2|262.8|262.2|262.2|261.6|0
1597279200000|2020-08-13 00:40:00|262.7|262.1|262.6|262|262.7|262.1|262.5|261.9|0
1597279500000|2020-08-13 00:45:00|262.3|261.7|262.3|261.7|262.3|261.7|262.3|261.7|0
1597279800000|2020-08-13 00:50:00|262.2|261.6|262.2|261.6|262.2|261.6|262.2|261.6|0
1597280400000|2020-08-13 01:00:00|262.1|261.5|262|261.4|262.1|261.5|262|261.4|0
1597280700000|2020-08-13 01:05:00|262.1|261.5|261.9|261.3|262.1|261.5|261.9|261.3|0
1597281000000|2020-08-13 01:10:00|261.8|261.2|261.8|261.2|261.8|261.2|261.8|261.2|0
1597282200000|2020-08-13 01:30:00|261.9|261.3|261.9|261.3|261.9|261.3|261.9|261.3|0
1597284300000|2020-08-13 02:05:00|262|261.4|262|261.4|262|261.4|262|261.4|0
1597284600000|2020-08-13 02:10:00|262.1|261.5|262.1|261.5|262.1|261.5|262.1|261.5|0
1597284900000|2020-08-13 02:15:00|261.9|261.3|261.9|261.3|261.9|261.3|261.9|261.3|0
1597288500000|2020-08-13 03:15:00|261.7|261.1|261.7|261.1|261.7|261.1|261.7|261.1|0
1597289700000|2020-08-13 03:35:00|262|261.4|262|261.4|262|261.4|262|261.4|0
1597290000000|2020-08-13 03:40:00|261.6|261|261.5|260.9|261.6|261|261.5|260.9|0
1597291200000|2020-08-13 04:00:00|261.4|260.8|261.4|260.8|261.4|260.8|261.4|260.8|0
1597292100000|2020-08-13 04:15:00|261.7|261.1|261.4|260.8|261.7|261.1|261.4|260.8|0
1597297500000|2020-08-13 05:45:00|261.5|260.9|261.6|261|261.6|261|261.5|260.9|0
1597298700000|2020-08-13 06:05:00|261.5|260.9|261.5|260.9|261.5|260.9|261.5|260.9|0
1597299300000|2020-08-13 06:15:00|261.4|260.8|261.4|260.8|261.4|260.8|261.4|260.8|0
1597299600000|2020-08-13 06:20:00|261.3|260.7|260.9|260.3|261.3|260.7|260.9|260.3|2
1597300500000|2020-08-13 06:35:00|260.7|260.1|260.7|260.1|260.7|260.1|260.7|260.1|0
1597301100000|2020-08-13 06:45:00|260.8|260.2|260.8|260.2|260.8|260.2|260.7|260.1|0
1597301400000|2020-08-13 06:50:00|260.7|260.1|260.7|260.1|260.7|260.1|260.6|260|0
1597302000000|2020-08-13 07:00:00|261|260.4|260.7|260.1|261|260.4|260.7|260.1|0
1597305000000|2020-08-13 07:50:00|261|260.4|260.8|260.2|261|260.4|260.8|260.2|0
1597314600000|2020-08-13 10:30:00|260.9|260.3|260.8|260.2|260.9|260.3|260.8|260.2|0
1597317900000|2020-08-13 11:25:00|260.7|260.1|260.7|260.1|260.7|260.1|260.7|260.1|0
1597319700000|2020-08-13 11:55:00|260.6|260|260.5|259.9|260.7|260.1|260.5|259.9|0
1597320000000|2020-08-13 12:00:00|260.6|260|260.6|260|260.7|260.1|260.6|260|0
1597320600000|2020-08-13 12:10:00|260.7|260.1|260.7|260.1|260.7|260.1|260.7|260.1|0
1597320900000|2020-08-13 12:15:00|260.6|260|260.7|260.1|260.7|260.1|260.6|260|0
1597321200000|2020-08-13 12:20:00|260.6|260|260.6|260|260.7|260.1|260.6|260|0
1597321500000|2020-08-13 12:25:00|260.7|260.1|260.6|260|260.9|260.3|260.6|260|0
1597321800000|2020-08-13 12:30:00|260.7|260.1|260.7|260.1|260.7|260.1|260.7|260.1|0
1597322400000|2020-08-13 12:40:00|260.6|260|260.7|260.1|260.7|260.1|260.6|260|0
1597325400000|2020-08-13 13:30:00|260.6|260|261.1|260.5|261.1|260.5|260.3|259.7|1
1597326000000|2020-08-13 13:40:00|261|260.4|260.2|259.6|261|260.4|260.2|259.6|1
1597326300000|2020-08-13 13:45:00|260.1|259.5|260|259.4|260.4|259.8|260|259.4|0
1597326600000|2020-08-13 13:50:00|260.2|259.6|259.9|259.3|260.2|259.6|259.9|259.3|1
1597326900000|2020-08-13 13:55:00|259.7|259.1|259.7|259.1|259.7|259.1|259.7|259.1|0
1597327200000|2020-08-13 14:00:00|259.8|259.2|260|259.4|260.2|259.6|259.8|259.2|1
1597327500000|2020-08-13 14:05:00|259.9|259.3|259.7|259.1|259.9|259.3|259.7|259.1|0
1597327800000|2020-08-13 14:10:00|259.8|259.2|259.8|259.2|259.8|259.2|259.8|259.2|0
1597328100000|2020-08-13 14:15:00|259.9|259.3|259.9|259.3|259.9|259.3|259.9|259.3|0
1597328400000|2020-08-13 14:20:00|260|259.4|260.2|259.6|260.4|259.8|259.9|259.3|1
1597328700000|2020-08-13 14:25:00|260|259.4|260.3|259.7|260.4|259.8|260|259.4|1
1597329000000|2020-08-13 14:30:00|260.2|259.6|260.5|259.9|260.5|259.9|260.2|259.6|0
1597329300000|2020-08-13 14:35:00|260.4|259.8|260.3|259.7|260.4|259.8|260.3|259.7|0
1597329600000|2020-08-13 14:40:00|260.2|259.6|260.3|259.7|260.3|259.7|260.2|259.6|0
1597329900000|2020-08-13 14:45:00|260|259.4|259.9|259.3|260|259.4|259.9|259.3|0
1597330200000|2020-08-13 14:50:00|260|259.4|259.9|259.3|260|259.4|259.9|259.3|0
1597330800000|2020-08-13 15:00:00|259.8|259.2|259.9|259.3|259.9|259.3|259.8|259.2|0
1597331100000|2020-08-13 15:05:00|260|259.4|259.9|259.3|260|259.4|259.9|259.3|0
1597331400000|2020-08-13 15:10:00|259.8|259.2|259.8|259.2|259.8|259.2|259.8|259.2|0
1597332300000|2020-08-13 15:25:00|260|259.4|259.8|259.2|260.2|259.6|259.7|259.1|0
1597332600000|2020-08-13 15:30:00|259.9|259.3|259.9|259.3|259.9|259.3|259.9|259.3|0
1597332900000|2020-08-13 15:35:00|260|259.4|261.5|260.9|261.5|260.9|260|259.4|0
1597333200000|2020-08-13 15:40:00|261.4|260.8|261.3|260.7|261.4|260.8|261.3|260.7|0
1597333500000|2020-08-13 15:45:00|261.4|260.8|262.7|262.1|262.8|262.2|261.4|260.8|0
1597333800000|2020-08-13 15:50:00|262.9|262.3|263|262.4|263.5|262.9|262.9|262.3|0
1597334100000|2020-08-13 15:55:00|263.2|262.6|263.2|262.6|263.3|262.7|262.9|262.3|0
1597334400000|2020-08-13 16:00:00|263.4|262.8|263.5|262.9|263.7|263.1|263.4|262.8|0
1597334700000|2020-08-13 16:05:00|263.3|262.7|263.5|262.9|263.6|263|263.3|262.7|0
1597335000000|2020-08-13 16:10:00|263.7|263.1|263.7|263.1|263.8|263.2|263.7|263.1|0
1597335300000|2020-08-13 16:15:00|263.6|263|263.3|262.7|263.6|263|263.2|262.6|0
1597335600000|2020-08-13 16:20:00|263.2|262.6|263.2|262.6|263.2|262.6|262.6|262|2
1597335900000|2020-08-13 16:25:00|263|262.4|262.9|262.3|263|262.4|262.8|262.2|0
1597336200000|2020-08-13 16:30:00|263|262.4|263|262.4|263|262.4|262.8|262.2|0
1597336500000|2020-08-13 16:35:00|262.9|262.3|263.1|262.5|263.1|262.5|262.8|262.2|0
1597336800000|2020-08-13 16:40:00|262.5|261.9|262.5|261.9|262.5|261.9|262.5|261.9|0
1597337100000|2020-08-13 16:45:00|262.8|262.2|263|262.4|263.1|262.5|262.8|262.2|3
1597337400000|2020-08-13 16:50:00|262.9|262.3|262.9|262.3|262.9|262.3|262.9|262.3|2
1597337700000|2020-08-13 16:55:00|262.8|262.2|262.9|262.3|262.9|262.3|262.8|262.2|3
1597338000000|2020-08-13 17:00:00|263|262.4|262.9|262.3|263.6|263|262.9|262.3|4
1597338300000|2020-08-13 17:05:00|262.8|262.2|262.9|262.3|262.9|262.3|262.8|262.2|0
1597338600000|2020-08-13 17:10:00|263|262.4|263|262.4|263|262.4|263|262.4|0
1597338900000|2020-08-13 17:15:00|262.9|262.3|263.1|262.5|263.1|262.5|262.9|262.3|0
1597339200000|2020-08-13 17:20:00|262.8|262.2|262.8|262.2|262.8|262.2|262.8|262.2|0
1597339500000|2020-08-13 17:25:00|262.7|262.1|262.5|261.9|262.8|262.2|262.5|261.9|0
1597339800000|2020-08-13 17:30:00|262.6|262|262.6|262|262.8|262.2|262.6|262|0
1597340700000|2020-08-13 17:45:00|262.1|261.5|262|261.4|262.1|261.5|262|261.4|3
1597341000000|2020-08-13 17:50:00|261.9|261.3|261.4|260.8|262.3|261.7|261.3|260.7|7
1597341300000|2020-08-13 17:55:00|261.5|260.9|262|261.4|262.1|261.5|261.4|260.8|1
1597341600000|2020-08-13 18:00:00|261.9|261.3|261.9|261.3|262|261.4|261.8|261.2|1
1597341900000|2020-08-13 18:05:00|261.8|261.2|261.6|261|261.8|261.2|261.6|261|0
1597342200000|2020-08-13 18:10:00|261.7|261.1|261.9|261.3|261.9|261.3|261.7|261.1|0
1597342500000|2020-08-13 18:15:00|262|261.4|262.3|261.7|262.3|261.7|261.8|261.2|0
1597363200000|2020-08-14 00:00:00|261.9|261.3|261.9|261.3|261.9|261.3|261.9|261.3|0
1597363500000|2020-08-14 00:05:00|261.8|261.2|261.5|260.9|261.8|261.2|261.5|260.9|0
1597363800000|2020-08-14 00:10:00|261.4|260.8|261.7|261.1|262.2|261.6|261.3|260.7|1
1597364400000|2020-08-14 00:20:00|261.8|261.2|261.8|261.2|261.8|261.2|261.8|261.2|0
1597365000000|2020-08-14 00:30:00|261.9|261.3|262|261.4|262|261.4|261.9|261.3|0
1597365900000|2020-08-14 00:45:00|261.9|261.3|261.8|261.2|261.9|261.3|261.8|261.2|0
1597366200000|2020-08-14 00:50:00|261.9|261.3|261.9|261.3|261.9|261.3|261.9|261.3|0
1597366500000|2020-08-14 00:55:00|262|261.4|262|261.4|262|261.4|262|261.4|0
1597367100000|2020-08-14 01:05:00|261.9|261.3|261.8|261.2|261.9|261.3|261.8|261.2|0
1597367400000|2020-08-14 01:10:00|261.7|261.1|261.7|261.1|261.7|261.1|261.7|261.1|0
1597367700000|2020-08-14 01:15:00|261.5|260.9|261.5|260.9|261.5|260.9|261.5|260.9|0
1597368600000|2020-08-14 01:30:00|261.4|260.8|261.4|260.8|261.4|260.8|261.4|260.8|0
1597369500000|2020-08-14 01:45:00|261.2|260.6|261|260.4|261.2|260.6|260.8|260.2|0
1597369800000|2020-08-14 01:50:00|260.9|260.3|260.7|260.1|260.9|260.3|260.7|260.1|0
1597370100000|2020-08-14 01:55:00|260.8|260.2|260.8|260.2|260.8|260.2|260.8|260.2|0
1597375500000|2020-08-14 03:25:00|261.2|260.6|261.2|260.6|261.2|260.6|261.2|260.6|1
1597377300000|2020-08-14 03:55:00|261|260.4|261.2|260.6|261.2|260.6|261|260.4|0
1597379400000|2020-08-14 04:30:00|261.3|260.7|261.3|260.7|261.3|260.7|261.3|260.7|0
1597381500000|2020-08-14 05:05:00|261.4|260.8|261.1|260.5|261.4|260.8|261.1|260.5|0
1597381800000|2020-08-14 05:10:00|261.2|260.6|261.4|260.8|261.4|260.8|261.2|260.6|0
1597382700000|2020-08-14 05:25:00|261.5|260.9|261.5|260.9|261.5|260.9|261.5|260.9|0
1597386300000|2020-08-14 06:25:00|261.6|261|261.5|260.9|261.6|261|261.5|260.9|0
1597386900000|2020-08-14 06:35:00|261.4|260.8|261.4|260.8|261.4|260.8|261.4|260.8|0
1597387500000|2020-08-14 06:45:00|261.5|260.9|261.6|261|261.6|261|261.5|260.9|0
1597387800000|2020-08-14 06:50:00|261.5|260.9|261.5|260.9|261.6|261|261.5|260.9|0
1597388400000|2020-08-14 07:00:00|261.4|260.8|261.4|260.8|261.4|260.8|261.4|260.8|1
1597388700000|2020-08-14 07:05:00|260.6|260|260.4|259.8|260.6|260|260.4|259.8|0
1597389000000|2020-08-14 07:10:00|261.4|260.8|261.4|260.8|261.4|260.8|261.4|260.8|1
1597389600000|2020-08-14 07:20:00|261.5|260.9|261.5|260.9|261.5|260.9|261.5|260.9|0
1597389900000|2020-08-14 07:25:00|261.6|261|261.5|260.9|261.6|261|261.4|260.8|0
1597390800000|2020-08-14 07:40:00|261.6|261|262.3|261.7|262.3|261.7|261.6|261|3
1597392000000|2020-08-14 08:00:00|262.2|261.6|262.2|261.6|262.2|261.6|262.2|261.6|0
1597393200000|2020-08-14 08:20:00|||||||||1
1597396800000|2020-08-14 09:20:00|262.4|261.8|262.4|261.8|262.4|261.8|262.4|261.8|0
1597397400000|2020-08-14 09:30:00|262.2|261.6|262.1|261.5|262.2|261.6|262.1|261.5|1
1597398900000|2020-08-14 09:55:00|262.2|261.6|262.2|261.6|262.2|261.6|262.2|261.6|0
1597399800000|2020-08-14 10:10:00|262.4|261.8|262.4|261.8|262.4|261.8|262.4|261.8|0
1597400700000|2020-08-14 10:25:00|262.5|261.9|262.6|262|262.6|262|262.5|261.9|0
1597401000000|2020-08-14 10:30:00|262.5|261.9|262.4|261.8|262.5|261.9|262.4|261.8|0
1597402800000|2020-08-14 11:00:00|262.5|261.9|262.4|261.8|262.5|261.9|262.4|261.8|0
1597403400000|2020-08-14 11:10:00|262.1|261.5|262.1|261.5|262.1|261.5|262.1|261.5|0
1597404000000|2020-08-14 11:20:00|262.2|261.6|262.1|261.5|262.2|261.6|262.1|261.5|0
1597408200000|2020-08-14 12:30:00|262.2|261.6|262.2|261.6|262.2|261.6|262.2|261.6|0
1597408800000|2020-08-14 12:40:00|262.3|261.7|262.3|261.7|262.3|261.7|262.3|261.7|0
1597411800000|2020-08-14 13:30:00|262.2|261.6|262.1|261.5|262.2|261.6|262|261.4|2
1597412400000|2020-08-14 13:40:00|262|261.4|261.3|260.7|262|261.4|261.1|260.5|4
1597412700000|2020-08-14 13:45:00|261.4|260.8|261.2|260.6|261.5|260.9|261.2|260.6|0
1597413000000|2020-08-14 13:50:00|261|260.4|261.2|260.6|261.6|261|261|260.4|17
1597413300000|2020-08-14 13:55:00|||||||||1
1597413600000|2020-08-14 14:00:00|261.3|260.7|260.6|260|261.3|260.7|260.5|259.9|0
1597413900000|2020-08-14 14:05:00|260.7|260.1|260.8|260.2|260.8|260.2|260.7|260.1|0
1597414200000|2020-08-14 14:10:00|261|260.4|260.8|260.2|261.2|260.6|260.8|260.2|0
1597414500000|2020-08-14 14:15:00|260.7|260.1|260.3|259.7|260.7|260.1|260|259.4|0
1597414800000|2020-08-14 14:20:00|260.5|259.9|260.5|259.9|260.5|259.9|260.2|259.6|1
1597415100000|2020-08-14 14:25:00|260.4|259.8|260.4|259.8|260.4|259.8|260.4|259.8|0
1597415400000|2020-08-14 14:30:00|260.5|259.9|260.2|259.6|260.5|259.9|260.1|259.5|1
1597415700000|2020-08-14 14:35:00|260.1|259.5|260.2|259.6|260.2|259.6|260.1|259.5|1
1597416000000|2020-08-14 14:40:00|260.3|259.7|260.3|259.7|260.3|259.7|260.2|259.6|0
1597416300000|2020-08-14 14:45:00|260.2|259.6|260|259.4|260.2|259.6|260|259.4|1
1597416600000|2020-08-14 14:50:00|259.9|259.3|259.9|259.3|259.9|259.3|259.8|259.2|0
1597416900000|2020-08-14 14:55:00|260|259.4|260|259.4|260|259.4|260|259.4|0
1597417200000|2020-08-14 15:00:00|259.9|259.3|259.9|259.3|259.9|259.3|259.7|259.1|1
1597417500000|2020-08-14 15:05:00|259.8|259.2|259.8|259.2|259.8|259.2|259.8|259.2|2
1597417800000|2020-08-14 15:10:00|259.9|259.3|259.8|259.2|259.9|259.3|259.8|259.2|0
1597418100000|2020-08-14 15:15:00|259.9|259.3|260.2|259.6|260.2|259.6|259.9|259.3|0
1597418400000|2020-08-14 15:20:00|260|259.4|260|259.4|260.1|259.5|260|259.4|0
1597418700000|2020-08-14 15:25:00|260.1|259.5|260.2|259.6|260.2|259.6|260.1|259.5|0
1597419000000|2020-08-14 15:30:00|260.3|259.7|262|261.4|262.5|261.9|260.3|259.7|0
1597419600000|2020-08-14 15:40:00|261.8|261.2|262|261.4|262.3|261.7|261.8|261.2|0
1597420200000|2020-08-14 15:50:00|261.8|261.2|261.2|260.6|261.8|261.2|261|260.4|0
1597420500000|2020-08-14 15:55:00|261.3|260.7|261.3|260.7|261.4|260.8|261.3|260.7|0
1597421100000|2020-08-14 16:05:00|261.4|260.8|261.6|261|261.6|261|261.4|260.8|0
1597421400000|2020-08-14 16:10:00|261.7|261.1|261.5|260.9|261.7|261.1|261.5|260.9|0
1597422000000|2020-08-14 16:20:00|261.3|260.7|261.3|260.7|261.5|260.9|261.3|260.7|0
1597422300000|2020-08-14 16:25:00|261.2|260.6|260.6|260|261.2|260.6|260.6|260|2
1597422600000|2020-08-14 16:30:00|260.5|259.9|260.7|260.1|260.7|260.1|260.5|259.9|1
1597422900000|2020-08-14 16:35:00|260.8|260.2|260.8|260.2|260.8|260.2|260.8|260.2|0
1597423200000|2020-08-14 16:40:00|260.7|260.1|260.7|260.1|260.7|260.1|260.7|260.1|0
1597423500000|2020-08-14 16:45:00|260.4|259.8|260.4|259.8|260.4|259.8|260.4|259.8|1
1597423800000|2020-08-14 16:50:00|260.5|259.9|260.8|260.2|260.8|260.2|260.5|259.9|0
1597424400000|2020-08-14 17:00:00|260.9|260.3|260.8|260.2|260.9|260.3|260.8|260.2|0
1597424700000|2020-08-14 17:05:00|260.9|260.3|260.9|260.3|260.9|260.3|260.9|260.3|0
1597425000000|2020-08-14 17:10:00|261|260.4|260.4|259.8|261|260.4|260.4|259.8|0
1597425300000|2020-08-14 17:15:00|260.5|259.9|260.5|259.9|260.5|259.9|260.5|259.9|0
1597425900000|2020-08-14 17:25:00|260.4|259.8|260.8|260.2|260.8|260.2|260.3|259.7|3
1597426200000|2020-08-14 17:30:00|260.6|260|260.1|259.5|260.8|260.2|260.1|259.5|0
1597426500000|2020-08-14 17:35:00|260|259.4|260.6|260|260.6|260|260|259.4|2
1597426800000|2020-08-14 17:40:00|260.5|259.9|260.5|259.9|260.7|260.1|260.4|259.8|2
1597427400000|2020-08-14 17:50:00|260.4|259.8|260.4|259.8|260.4|259.8|260.4|259.8|0
1597427700000|2020-08-14 17:55:00|260.3|259.7|260|259.4|260.3|259.7|260|259.4|1
1597428000000|2020-08-14 18:00:00|260.1|259.5|260.3|259.7|260.3|259.7|260.1|259.5|0
1597428900000|2020-08-14 18:15:00|260.4|259.8|261|260.4|261|260.4|260.4|259.8|0
1597622400000|2020-08-17 00:00:00|260.9|260.3|261.6|261|261.6|261|260.9|260.3|0
1597622700000|2020-08-17 00:05:00|261.7|261.1|262|261.4|262|261.4|261.6|261|0
1597623000000|2020-08-17 00:10:00|261.9|261.3|261.4|260.8|262.4|261.8|261.4|260.8|0
1597623300000|2020-08-17 00:15:00|261.5|260.9|261.6|261|261.7|261.1|261.5|260.9|0
1597623600000|2020-08-17 00:20:00|261.7|261.1|261.7|261.1|261.7|261.1|261.7|261.1|0
1597623900000|2020-08-17 00:25:00|261.9|261.3|261.9|261.3|261.9|261.3|261.9|261.3|0
1597624200000|2020-08-17 00:30:00|262|261.4|261.6|261|262.2|261.6|261.6|261|0
1597624500000|2020-08-17 00:35:00|261.9|261.3|261.2|260.6|262.4|261.8|261.2|260.6|0
1597625100000|2020-08-17 00:45:00|261.3|260.7|261.4|260.8|261.4|260.8|261.3|260.7|0
1597625400000|2020-08-17 00:50:00|261.2|260.6|261.6|261|261.6|261|261.2|260.6|0
1597625700000|2020-08-17 00:55:00|261.2|260.6|261.2|260.6|261.2|260.6|261.2|260.6|0
1597627200000|2020-08-17 01:20:00|261.3|260.7|261.4|260.8|261.4|260.8|261.3|260.7|0
1597628100000|2020-08-17 01:35:00|261.2|260.6|261|260.4|261.2|260.6|261|260.4|0
1597628400000|2020-08-17 01:40:00|261.1|260.5|261.1|260.5|261.1|260.5|261.1|260.5|0
1597628700000|2020-08-17 01:45:00|261|260.4|261|260.4|261|260.4|261|260.4|0
1597629300000|2020-08-17 01:55:00|261.1|260.5|261.1|260.5|261.1|260.5|261.1|260.5|0
1597630200000|2020-08-17 02:10:00|261.2|260.6|261.1|260.5|261.2|260.6|261.1|260.5|0
1597630500000|2020-08-17 02:15:00|261|260.4|261|260.4|261|260.4|261|260.4|0
1597630800000|2020-08-17 02:20:00|261.1|260.5|261.1|260.5|261.1|260.5|261.1|260.5|0
1597632000000|2020-08-17 02:40:00|261.3|260.7|261.3|260.7|261.3|260.7|261.3|260.7|0
1597632600000|2020-08-17 02:50:00|261.2|260.6|261.2|260.6|261.2|260.6|261.2|260.6|0
1597634700000|2020-08-17 03:25:00|261.1|260.5|261.2|260.6|261.2|260.6|261|260.4|0
1597635300000|2020-08-17 03:35:00|261.3|260.7|261.5|260.9|261.5|260.9|261.3|260.7|0
1597635900000|2020-08-17 03:45:00|261.6|261|261.6|261|261.6|261|261.6|261|0
1597636200000|2020-08-17 03:50:00|261.7|261.1|261.6|261|261.7|261.1|261.6|261|0
1597636500000|2020-08-17 03:55:00|261.7|261.1|261.7|261.1|261.7|261.1|261.7|261.1|0
1597636800000|2020-08-17 04:00:00|261.6|261|261.6|261|261.6|261|261.6|261|0
1597642800000|2020-08-17 05:40:00|261.7|261.1|261.7|261.1|261.7|261.1|261.7|261.1|0
1597643100000|2020-08-17 05:45:00|262|261.4|262|261.4|262|261.4|262|261.4|0
1597646400000|2020-08-17 06:40:00|262.1|261.5|262.1|261.5|262.1|261.5|262.1|261.5|0
1597648800000|2020-08-17 07:20:00|262|261.4|262|261.4|262|261.4|262|261.4|0
1597649400000|2020-08-17 07:30:00|262.1|261.5|262|261.4|262.1|261.5|262|261.4|0
1597650300000|2020-08-17 07:45:00|262.2|261.6|262.5|261.9|262.5|261.9|262.2|261.6|0
1597650600000|2020-08-17 07:50:00|262.4|261.8|262.3|261.7|262.4|261.8|262.3|261.7|0
1597650900000|2020-08-17 07:55:00|262.5|261.9|262.5|261.9|262.5|261.9|262.5|261.9|0
1597651800000|2020-08-17 08:10:00|262.4|261.8|262.5|261.9|262.5|261.9|262.4|261.8|1
1597654200000|2020-08-17 08:50:00|262.3|261.7|262.3|261.7|262.5|261.9|262.1|261.5|0
1597654500000|2020-08-17 08:55:00|262.5|261.9|262.2|261.6|262.5|261.9|262.2|261.6|0
1597654800000|2020-08-17 09:00:00|262.3|261.7|262.3|261.7|262.5|261.9|262.3|261.7|0
1597655400000|2020-08-17 09:10:00|262.2|261.6|262.5|261.9|262.5|261.9|262.2|261.6|0
1597657500000|2020-08-17 09:45:00|262.2|261.6|262.2|261.6|262.2|261.6|262.2|261.6|0
1597658400000|2020-08-17 10:00:00|262.1|261.5|262.1|261.5|262.1|261.5|262.1|261.5|0
1597658700000|2020-08-17 10:05:00|262.2|261.6|262.2|261.6|262.2|261.6|262.2|261.6|0
1597659000000|2020-08-17 10:10:00|262.3|261.7|262.6|262|262.6|262|262.3|261.7|0
1597659600000|2020-08-17 10:20:00|262.5|261.9|262.5|261.9|262.5|261.9|262.5|261.9|0
1597662000000|2020-08-17 11:00:00|262.4|261.8|262.4|261.8|262.4|261.8|262.4|261.8|0
1597663500000|2020-08-17 11:25:00|262.5|261.9|262.6|262|262.6|262|262.4|261.8|0
1597664100000|2020-08-17 11:35:00|262.4|261.8|262.4|261.8|262.4|261.8|262.4|261.8|0
1597664400000|2020-08-17 11:40:00|262.6|262|263|262.4|263|262.4|262.6|262|0
1597664700000|2020-08-17 11:45:00|263.1|262.5|263.1|262.5|263.4|262.8|263|262.4|0
1597665000000|2020-08-17 11:50:00|263.2|262.6|263.3|262.7|263.4|262.8|263.2|262.6|0
1597665300000|2020-08-17 11:55:00|263.2|262.6|263.2|262.6|263.2|262.6|263.2|262.6|0
1597665600000|2020-08-17 12:00:00|263.1|262.5|263.1|262.5|263.1|262.5|263.1|262.5|0
1597665900000|2020-08-17 12:05:00|263.2|262.6|263.4|262.8|263.4|262.8|263.2|262.6|0
1597666200000|2020-08-17 12:10:00|264.4|263.8|264.4|263.8|264.4|263.8|264.4|263.8|1
1597667100000|2020-08-17 12:25:00|264.3|263.7|263.7|263.1|264.5|263.9|263.5|262.9|3
1597667400000|2020-08-17 12:30:00|263.6|263|263.6|263|263.6|263|263.6|263|0
1597667700000|2020-08-17 12:35:00|263.5|262.9|263.5|262.9|263.5|262.9|263.5|262.9|0
1597671000000|2020-08-17 13:30:00|263.6|263|265.7|265.1|265.8|265.2|263.6|263|0
1597671300000|2020-08-17 13:35:00|265.5|264.9|265.6|265|265.7|265.1|264.7|264.1|0
1597671600000|2020-08-17 13:40:00|265.7|265.1|267.1|266.5|267.3|266.7|265.7|265.1|0
1597671900000|2020-08-17 13:45:00|267.2|266.6|268.7|268.1|268.7|268.1|267.1|266.5|9
1597672200000|2020-08-17 13:50:00|268.8|268.2|268.2|267.6|269.2|268.6|268.2|267.6|0
1597672500000|2020-08-17 13:55:00|268.3|267.7|267.5|266.9|268.7|268.1|266.9|266.3|2
1597672800000|2020-08-17 14:00:00|267.6|267|267.5|266.9|267.6|267|267.5|266.9|0
1597673100000|2020-08-17 14:05:00|267.6|267|267.6|267|267.6|267|267.6|267|0
1597673400000|2020-08-17 14:10:00|267.5|266.9|267.8|267.2|267.8|267.2|267.5|266.9|0
1597673700000|2020-08-17 14:15:00|267.9|267.3|268.2|267.6|268.2|267.6|267.7|267.1|1
1597674300000|2020-08-17 14:25:00|268.4|267.8|268.5|267.9|268.5|267.9|268.4|267.8|0
1597674600000|2020-08-17 14:30:00|268.7|268.1|268.8|268.2|268.9|268.3|268.7|268.1|0
1597674900000|2020-08-17 14:35:00|268.5|267.9|267.4|266.8|268.5|267.9|267.4|266.8|0
1597675200000|2020-08-17 14:40:00|267.5|266.9|267.8|267.2|267.9|267.3|267.5|266.9|0
1597675500000|2020-08-17 14:45:00|267.9|267.3|268|267.4|268.2|267.6|267.7|267.1|1
1597675800000|2020-08-17 14:50:00|267.8|267.2|268.1|267.5|268.1|267.5|267.4|266.8|0
1597676100000|2020-08-17 14:55:00|268|267.4|267.7|267.1|268|267.4|267.7|267.1|0
1597676400000|2020-08-17 15:00:00|267.8|267.2|267.8|267.2|267.8|267.2|267.6|267|0
1597676700000|2020-08-17 15:05:00|269.1|268.5|269.8|269.2|270.3|269.7|269.1|268.5|1
1597677000000|2020-08-17 15:10:00|269.7|269.1|269.3|268.7|269.7|269.1|269.2|268.6|0
1597677300000|2020-08-17 15:15:00|269.6|269|269.2|268.6|269.6|269|269.2|268.6|0
1597677600000|2020-08-17 15:20:00|269.4|268.8|269.4|268.8|269.4|268.8|269.4|268.8|0
1597678200000|2020-08-17 15:30:00|269|268.4|269.2|268.6|269.2|268.6|269|268.4|0
1597678500000|2020-08-17 15:35:00|269.1|268.5|268.5|267.9|269.1|268.5|268.5|267.9|0
1597678800000|2020-08-17 15:40:00|268.6|268|268.5|267.9|268.8|268.2|268.5|267.9|1
1597679100000|2020-08-17 15:45:00|268.4|267.8|268.1|267.5|268.4|267.8|268.1|267.5|0
1597679400000|2020-08-17 15:50:00|268.2|267.6|268.4|267.8|268.4|267.8|268.2|267.6|0
1597679700000|2020-08-17 15:55:00|268.5|267.9|269.1|268.5|269.1|268.5|268.5|267.9|0
1597680000000|2020-08-17 16:00:00|268.4|267.8|269|268.4|269.1|268.5|268.4|267.8|2
1597680300000|2020-08-17 16:05:00|269.1|268.5|269.1|268.5|269.1|268.5|269.1|268.5|0
1597680600000|2020-08-17 16:10:00|268.7|268.1|269.1|268.5|269.1|268.5|268.7|268.1|0
1597680900000|2020-08-17 16:15:00|269|268.4|269.1|268.5|269.1|268.5|269|268.4|0
1597681500000|2020-08-17 16:25:00|268.9|268.3|267.7|267.1|268.9|268.3|267.6|267|0
1597681800000|2020-08-17 16:30:00|267.6|267|268.1|267.5|268.1|267.5|267.5|266.9|0
1597682100000|2020-08-17 16:35:00|268|267.4|267.9|267.3|268.1|267.5|267.9|267.3|0
1597682400000|2020-08-17 16:40:00|268.1|267.5|268|267.4|268.1|267.5|267.9|267.3|0
1597682700000|2020-08-17 16:45:00|268.1|267.5|268.2|267.6|268.2|267.6|268|267.4|0
1597683000000|2020-08-17 16:50:00|268.1|267.5|268.2|267.6|268.2|267.6|268.1|267.5|0
1597683300000|2020-08-17 16:55:00|268|267.4|268|267.4|268|267.4|268|267.4|0
1597683600000|2020-08-17 17:00:00|268.1|267.5|268.1|267.5|268.1|267.5|268.1|267.5|0
1597683900000|2020-08-17 17:05:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|1
1597684200000|2020-08-17 17:10:00|268.3|267.7|268.8|268.2|268.8|268.2|268.3|267.7|1
1597684500000|2020-08-17 17:15:00|269.1|268.5|268.4|267.8|269.1|268.5|268.4|267.8|0
1597684800000|2020-08-17 17:20:00|268.3|267.7|268.2|267.6|268.3|267.7|268.2|267.6|0
1597685100000|2020-08-17 17:25:00|268.3|267.7|268.8|268.2|268.8|268.2|268.3|267.7|0
1597685700000|2020-08-17 17:35:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|0
1597686300000|2020-08-17 17:45:00|268.6|268|268.5|267.9|268.6|268|268.5|267.9|1
1597686900000|2020-08-17 17:55:00|268.4|267.8|268.4|267.8|268.4|267.8|268.4|267.8|0
1597687200000|2020-08-17 18:00:00|268.5|267.9|268.5|267.9|268.5|267.9|268.5|267.9|0
1597687800000|2020-08-17 18:10:00|268.8|268.2|267.8|267.2|268.8|268.2|267.8|267.2|0
1597688100000|2020-08-17 18:15:00|267.7|267.1|267.5|266.9|267.7|267.1|267.5|266.9|0
1597708800000|2020-08-18 00:00:00|268.2|267.6|267.7|267.1|268.2|267.6|267.7|267.1|0
1597712400000|2020-08-18 01:00:00|268|267.4|268|267.4|268|267.4|268|267.4|0
1597713600000|2020-08-18 01:20:00|268.2|267.6|268.7|268.1|268.7|268.1|268.2|267.6|0
1597714500000|2020-08-18 01:35:00|268.8|268.2|268.9|268.3|268.9|268.3|268.8|268.2|0
1597714800000|2020-08-18 01:40:00|268.6|268|268.4|267.8|268.6|268|268.4|267.8|0
1597715100000|2020-08-18 01:45:00|268.6|268|268.5|267.9|268.7|268.1|268.5|267.9|0
1597716000000|2020-08-18 02:00:00|269|268.4|269|268.4|269|268.4|269|268.4|0
1597716300000|2020-08-18 02:05:00|269.1|268.5|269.1|268.5|269.1|268.5|269.1|268.5|0
1597716900000|2020-08-18 02:15:00|269|268.4|268.9|268.3|269|268.4|268.9|268.3|0
1597718700000|2020-08-18 02:45:00|268.8|268.2|268.9|268.3|268.9|268.3|268.8|268.2|0
1597722000000|2020-08-18 03:40:00|269|268.4|269.1|268.5|269.1|268.5|268.9|268.3|0
1597723200000|2020-08-18 04:00:00|269|268.4|269|268.4|269|268.4|269|268.4|0
1597725300000|2020-08-18 04:35:00|268.9|268.3|269|268.4|269|268.4|268.9|268.3|0
1597729800000|2020-08-18 05:50:00|269.1|268.5|269.1|268.5|269.1|268.5|269.1|268.5|0
1597731300000|2020-08-18 06:15:00|269.3|268.7|269.3|268.7|269.3|268.7|269.3|268.7|0
1597733700000|2020-08-18 06:55:00|269.1|268.5|269.1|268.5|269.1|268.5|269.1|268.5|0
1597734900000|2020-08-18 07:15:00|269.4|268.8|269.7|269.1|269.7|269.1|269.2|268.6|3
1597735800000|2020-08-18 07:30:00|270|269.4|269.7|269.1|270|269.4|269.7|269.1|0
1597737300000|2020-08-18 07:55:00|269.8|269.2|270|269.4|270|269.4|269.8|269.2|0
1597737600000|2020-08-18 08:00:00|270.2|269.6|270.2|269.6|270.2|269.6|270.2|269.6|0
1597737900000|2020-08-18 08:05:00|270|269.4|270|269.4|270|269.4|270|269.4|0
1597738500000|2020-08-18 08:15:00|269.6|269|269.6|269|269.8|269.2|269.6|269|1
1597738800000|2020-08-18 08:20:00|269.8|269.2|269.6|269|269.8|269.2|269.6|269|1
1597739100000|2020-08-18 08:25:00|269.2|268.6|269|268.4|269.2|268.6|269|268.4|4
1597739400000|2020-08-18 08:30:00|268.9|268.3|268.4|267.8|269|268.4|268|267.4|8
1597739700000|2020-08-18 08:35:00|268.6|268|268.2|267.6|268.7|268.1|267.9|267.3|18
1597740000000|2020-08-18 08:40:00|268.3|267.7|267.6|267|268.3|267.7|267.6|267|23
1597740300000|2020-08-18 08:45:00|267.7|267.1|267.2|266.6|267.7|267.1|267.2|266.6|6
1597740600000|2020-08-18 08:50:00|267.1|266.5|268.1|267.1|268.2|267.2|266.5|265.9|27
1597740900000|2020-08-18 08:55:00|267.8|267.2|267.6|267|268.1|267.5|267.6|267|0
1597741200000|2020-08-18 09:00:00|267.8|267.2|269.1|268.5|269.1|268.5|267.7|267.1|1
1597741500000|2020-08-18 09:05:00|269|268.4|268.2|267.6|269|268.4|268.2|267.6|0
1597741800000|2020-08-18 09:10:00|268.3|267.7|269.1|268.1|269.2|268.2|268.3|267.7|1
1597742100000|2020-08-18 09:15:00|269|268|268.3|267.7|269|268.1|268.3|267.7|0
1597742400000|2020-08-18 09:20:00|268.2|267.6|267.8|267.2|268.2|267.6|267.7|267.1|0
1597742700000|2020-08-18 09:25:00|267.7|267.1|266.9|266.3|267.7|267.1|266.9|266.3|2
1597743000000|2020-08-18 09:30:00|266.8|266.2|266.8|266.2|266.8|266.2|266.8|266.2|0
1597743600000|2020-08-18 09:40:00|266.7|266.1|266.7|266.1|266.7|266.1|266.7|266.1|2
1597743900000|2020-08-18 09:45:00|266.4|265.8|266.4|265.8|266.4|265.8|266.4|265.8|0
1597744200000|2020-08-18 09:50:00|266.3|265.7|266.5|265.9|266.5|265.9|266.3|265.7|1
1597744500000|2020-08-18 09:55:00|266.4|265.8|266.4|265.8|266.4|265.8|266.4|265.8|0
1597744800000|2020-08-18 10:00:00|||||||||1
1597745100000|2020-08-18 10:05:00|266.3|265.7|266|265.4|266.3|265.7|266|265.4|0
1597745700000|2020-08-18 10:15:00|267.1|266.1|267.1|266.1|267.1|266.1|267.1|266.1|2
1597746300000|2020-08-18 10:25:00|266.9|266.3|267.1|266.5|267.1|266.5|266.8|266.2|0
1597746600000|2020-08-18 10:30:00|267|266.4|266.9|266.3|267|266.4|266.9|266.3|0
1597746900000|2020-08-18 10:35:00|266.8|266.2|267|266|267|266.2|265.6|265|2
1597747200000|2020-08-18 10:40:00|266.7|266.1|266.2|265.6|267|266.4|266.2|265.6|1
1597747500000|2020-08-18 10:45:00|266.1|265.5|265.6|265|266.1|265.5|265.6|265|0
1597747800000|2020-08-18 10:50:00|265.5|264.9|266.5|265.9|266.5|265.9|265.4|264.8|1
1597748100000|2020-08-18 10:55:00|267.1|266.1|267|266.4|267.1|266.4|267|266.1|0
1597748400000|2020-08-18 11:00:00|267.5|266.5|267.5|266.5|267.5|266.5|267.5|266.5|0
1597748700000|2020-08-18 11:05:00|267.7|266.9|267.4|266.4|267.7|266.9|267.4|266.4|0
1597749600000|2020-08-18 11:20:00|267.3|266.3|267.2|266.6|267.3|266.6|267.2|266.3|0
1597750800000|2020-08-18 11:40:00|267.1|266.5|267.1|266.5|267.1|266.5|267.1|266.5|0
1597751100000|2020-08-18 11:45:00|267.3|266.7|267.3|266.7|267.3|266.7|267.3|266.7|0
1597751400000|2020-08-18 11:50:00|267.4|266.8|267.9|266.9|267.9|267|267.4|266.8|0
1597751700000|2020-08-18 11:55:00|267.6|267|267.8|267.2|267.8|267.2|267.4|266.8|0
1597752000000|2020-08-18 12:00:00|268.3|267.7|268.3|267.7|268.3|267.7|268.3|267.7|0
1597752300000|2020-08-18 12:05:00|268.1|267.5|267.9|267.3|268.1|267.5|267.8|267.2|0
1597752900000|2020-08-18 12:15:00|268|267.4|268|267.4|268|267.4|268|267.4|0
1597753200000|2020-08-18 12:20:00|268.1|267.5|268.6|268|268.6|268|267.6|267|0
1597753500000|2020-08-18 12:25:00|268.1|267.5|268.1|267.5|268.1|267.5|268.1|267.5|0
1597753800000|2020-08-18 12:30:00|268.4|267.8|268.3|267.7|268.7|268.1|268.3|267.7|1
1597754100000|2020-08-18 12:35:00|268.4|267.8|268.3|267.7|268.7|268.1|268.3|267.7|0
1597754400000|2020-08-18 12:40:00|268.2|267.6|268.2|267.6|268.2|267.6|268.2|267.6|0
1597757400000|2020-08-18 13:30:00|268.1|267.5|267.7|267.1|268.7|268.1|267.7|267.1|2
1597757700000|2020-08-18 13:35:00|267.8|267.2|268.2|267.6|268.3|267.7|267.7|267.1|0
1597758000000|2020-08-18 13:40:00|268.4|267.8|268.6|268|268.9|268.3|268.4|267.8|0
1597758300000|2020-08-18 13:45:00|268.4|267.8|268.5|267.9|268.5|267.9|268.2|267.6|1
1597758600000|2020-08-18 13:50:00|269.1|268.5|269|268.4|269.4|268.8|268.3|267.7|1
1597758900000|2020-08-18 13:55:00|268.8|268.2|268.8|268.2|268.8|268.2|268.8|268.2|0
1597759200000|2020-08-18 14:00:00|268.6|268|268.3|267.7|268.6|268|268.3|267.7|0
1597759800000|2020-08-18 14:10:00|268.1|267.5|267.7|267.1|268.1|267.5|267.7|267.1|0
1597760100000|2020-08-18 14:15:00|267.8|267.2|267.6|267|268.3|267.7|267.6|267|1
1597760400000|2020-08-18 14:20:00|267.5|266.9|267.9|267.3|267.9|267.3|267.1|266.5|0
1597760700000|2020-08-18 14:25:00|268|267.4|269.2|268.6|270|269|268|267.4|8
1597761000000|2020-08-18 14:30:00|269.1|268.5|268.8|268.2|269.1|268.5|268.7|268.1|1
1597761300000|2020-08-18 14:35:00|269.8|269.2|269.7|269.1|269.8|269.2|269.6|269|1
1597761600000|2020-08-18 14:40:00|269.4|268.8|268.7|268.1|269.4|268.8|268.7|268.1|0
1597761900000|2020-08-18 14:45:00|268.9|268.3|269.3|268.7|269.5|268.9|268.9|268.3|0
1597762200000|2020-08-18 14:50:00|269.2|268.6|269.5|268.9|269.5|268.9|269.2|268.6|0
1597762500000|2020-08-18 14:55:00|269.6|269|269.8|269.2|269.8|269.2|269.6|269|0
1597762800000|2020-08-18 15:00:00|270|269.4|270|269.4|270|269.4|270|269.4|0
1597763100000|2020-08-18 15:05:00|269.8|269.2|269.7|269.1|269.9|269.3|269.7|269.1|2
1597763400000|2020-08-18 15:10:00|269.8|269.2|270.3|269.7|270.6|270|269.7|269.1|0
1597763700000|2020-08-18 15:15:00|270.4|269.8|270.4|269.8|270.4|269.8|270.4|269.8|0
1597764000000|2020-08-18 15:20:00|270.6|270|270.7|270.1|270.8|270.2|270.4|269.8|0
1597764300000|2020-08-18 15:25:00|270.6|270|270.3|269.7|270.7|270.1|270|269.4|0
1597764600000|2020-08-18 15:30:00|270.2|269.6|269.9|269.3|270.2|269.6|269.9|269.3|0
1597765200000|2020-08-18 15:40:00|269.8|269.2|270.1|269.5|270.3|269.7|269.8|269.2|0
1597765800000|2020-08-18 15:50:00|270.2|269.6|270.4|269.8|270.4|269.8|270.2|269.6|0
1597766100000|2020-08-18 15:55:00|270.5|269.9|270.2|269.6|270.5|269.9|269.4|268.8|0
1597766400000|2020-08-18 16:00:00|270.1|269.5|270|269.4|270.2|269.6|270|269.4|0
1597766700000|2020-08-18 16:05:00|268.9|268.3|269.7|269.1|269.8|269.2|268.9|268.3|3
1597767000000|2020-08-18 16:10:00|269.8|269.2|269.8|269.2|269.8|269.2|269.8|269.2|0
1597767300000|2020-08-18 16:15:00|269.9|269.3|269.9|269.3|269.9|269.3|269.9|269.3|0
1597767600000|2020-08-18 16:20:00|270|269.4|270|269.4|270|269.4|270|269.4|0
1597767900000|2020-08-18 16:25:00|269.9|269.3|270|269.4|270|269.4|269.9|269.3|0
1597768200000|2020-08-18 16:30:00|269.9|269.3|269.9|269.3|269.9|269.3|269.9|269.3|0
1597768500000|2020-08-18 16:35:00|269.1|268.5|269.1|268.5|269.1|268.5|269.1|268.5|0
1597768800000|2020-08-18 16:40:00|269.6|269|269.6|269|269.6|269|269.6|269|0
1597769400000|2020-08-18 16:50:00|269.7|269.1|269.7|269.1|269.7|269.1|269.7|269.1|0
1597769700000|2020-08-18 16:55:00|269.6|269|269.7|269.1|269.8|269.2|269.6|269|0
1597770300000|2020-08-18 17:05:00|269.8|269.2|269.8|269.2|269.8|269.2|269.8|269.2|0
1597770900000|2020-08-18 17:15:00|269.9|269.3|270|269.4|270|269.4|269.9|269.3|0
1597771200000|2020-08-18 17:20:00|269.8|269.2|269.5|268.9|269.8|269.2|269.5|268.9|0
1597771500000|2020-08-18 17:25:00|269.7|269.1|269.5|268.9|269.7|269.1|269.4|268.8|0
1597772100000|2020-08-18 17:35:00|269.7|269.1|269.7|269.1|269.7|269.1|269.7|269.1|0
1597772700000|2020-08-18 17:45:00|269.9|269.3|269.9|269.3|269.9|269.3|269.9|269.3|0
1597773000000|2020-08-18 17:50:00|270|269.4|270|269.4|270|269.4|270|269.4|0
1597773600000|2020-08-18 18:00:00|269.9|269.3|269.9|269.3|269.9|269.3|269.9|269.3|0
1597774200000|2020-08-18 18:10:00|269.7|269.1|268.8|268.2|269.9|269.3|268.8|268.2|2
1597774500000|2020-08-18 18:15:00|268.6|268|269.1|268.5|269.1|268.5|268.6|268|1
1597795200000|2020-08-19 00:00:00|269.2|268.6|269|268.4|269.2|268.6|268.9|268.3|0
1597796400000|2020-08-19 00:20:00|268.9|268.3|268.9|268.3|268.9|268.3|268.9|268.3|0
1597796700000|2020-08-19 00:25:00|268.8|268.2|268.8|268.2|268.8|268.2|268.8|268.2|0
1597800000000|2020-08-19 01:20:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|0
1597800900000|2020-08-19 01:35:00|268.6|268|268.7|268.1|268.7|268.1|268.6|268|0
1597802400000|2020-08-19 02:00:00|268.6|268|268.6|268|268.7|268.1|268.6|268|0
1597802700000|2020-08-19 02:05:00|268.5|267.9|268.5|267.9|268.5|267.9|268.5|267.9|0
1597803000000|2020-08-19 02:10:00|268.4|267.8|268.4|267.8|268.4|267.8|268.4|267.8|0
1597805400000|2020-08-19 02:50:00|268.5|267.9|268.5|267.9|268.5|267.9|268.5|267.9|0
1597806900000|2020-08-19 03:15:00|268.6|268|268.5|267.9|268.6|268|268.5|267.9|0
1597807800000|2020-08-19 03:30:00|268.6|268|268.5|267.9|268.6|268|268.5|267.9|0
1597808100000|2020-08-19 03:35:00|268.6|268|268.6|268|268.6|268|268.6|268|0
1597808400000|2020-08-19 03:40:00|268.4|267.8|268.4|267.8|268.4|267.8|268.2|267.6|0
1597809600000|2020-08-19 04:00:00|268.2|267.6|268.4|267.8|268.4|267.8|268.2|267.6|0
1597810200000|2020-08-19 04:10:00|268.5|267.9|268.5|267.9|268.5|267.9|268.5|267.9|0
1597810500000|2020-08-19 04:15:00|268.6|268|268.5|267.9|268.6|268|268.5|267.9|0
1597810800000|2020-08-19 04:20:00|268.4|267.8|268.5|267.9|268.5|267.9|268.4|267.8|0
1597811100000|2020-08-19 04:25:00|268.4|267.8|268.4|267.8|268.4|267.8|268.4|267.8|0
1597815600000|2020-08-19 05:40:00|268.2|267.6|268.2|267.6|268.2|267.6|268.2|267.6|0
1597816800000|2020-08-19 06:00:00|268.4|267.8|268.3|267.7|268.4|267.8|268.3|267.7|0
1597817400000|2020-08-19 06:10:00|268.4|267.8|268.5|267.9|268.5|267.9|268.4|267.8|0
1597817700000|2020-08-19 06:15:00|268.4|267.8|268.3|267.7|268.4|267.8|268.3|267.7|0
1597818300000|2020-08-19 06:25:00|268.4|267.8|268.4|267.8|268.4|267.8|268.4|267.8|0
1597818600000|2020-08-19 06:30:00|268.9|268.3|268.9|268.3|268.9|268.3|268.9|268.3|0
1597819500000|2020-08-19 06:45:00|269.1|268.5|269.5|268.9|269.5|268.9|269.1|268.5|0
1597819800000|2020-08-19 06:50:00|269.7|269.1|269.8|269.2|269.8|269.2|269.7|269.1|0
1597820400000|2020-08-19 07:00:00|269.7|269.1|269.7|269.1|269.7|269.1|269.7|269.1|0
1597821000000|2020-08-19 07:10:00|269.4|268.8|269.4|268.8|269.4|268.8|269.4|268.8|0
1597821300000|2020-08-19 07:15:00|269.3|268.7|269.3|268.7|269.3|268.7|269.3|268.7|0
1597824600000|2020-08-19 08:10:00|269.2|268.6|269.2|268.6|269.2|268.6|269.2|268.6|0
1597825200000|2020-08-19 08:20:00|269.1|268.5|269.2|268.6|269.2|268.6|269.1|268.5|0
1597826100000|2020-08-19 08:35:00|269.3|268.7|269.3|268.7|269.3|268.7|269.3|268.7|0
1597827900000|2020-08-19 09:05:00|269.4|268.8|269.3|268.7|269.4|268.8|269.3|268.7|0
1597828500000|2020-08-19 09:15:00|269.2|268.6|269.2|268.6|269.2|268.6|269.2|268.6|0
1597830000000|2020-08-19 09:40:00|269.3|268.7|269.3|268.7|269.3|268.7|269.3|268.7|0
1597836900000|2020-08-19 11:35:00|269.5|268.9|269.5|268.9|269.6|269|269.5|268.9|0
1597837800000|2020-08-19 11:50:00|269.7|269.1|269.7|269.1|269.7|269.1|269.7|269.1|0
1597838400000|2020-08-19 12:00:00|269.6|269|269.6|269|269.6|269|269.6|269|0
1597839000000|2020-08-19 12:10:00|269.5|268.9|269.8|269.2|269.8|269.2|269.5|268.9|0
1597843800000|2020-08-19 13:30:00|270|269.4|270.3|269.7|270.3|269.7|269.6|269|0
1597844100000|2020-08-19 13:35:00|270.2|269.6|270.1|269.5|270.2|269.6|270|269.4|0
1597844400000|2020-08-19 13:40:00|270.2|269.6|270.3|269.7|270.3|269.7|270.2|269.6|0
1597844700000|2020-08-19 13:45:00|270.4|269.8|270.1|269.5|270.5|269.9|270.1|269.5|0
1597845000000|2020-08-19 13:50:00|269.8|269.2|269.6|269|269.8|269.2|269.4|268.8|0
1597845300000|2020-08-19 13:55:00|269.3|268.7|268.6|268|269.3|268.7|268.6|268|1
1597845600000|2020-08-19 14:00:00|268.5|267.9|267.3|266.7|268.5|267.9|267.3|266.7|2
1597845900000|2020-08-19 14:05:00|267.5|266.9|267.7|267.1|267.7|267.1|267.5|266.9|0
1597846200000|2020-08-19 14:10:00|267.6|267|267.6|267|267.8|267.2|267.6|267|2
1597846500000|2020-08-19 14:15:00|268.1|267.5|268.5|267.9|268.5|267.9|268.1|267.5|13
1597846800000|2020-08-19 14:20:00|268.8|268.2|269.2|268.6|269.2|268.6|268.6|268|0
1597847100000|2020-08-19 14:25:00|269.3|268.7|269.2|268.6|269.7|269.1|269.2|268.6|1
1597847400000|2020-08-19 14:30:00|269.1|268.5|268.7|268.1|269.1|268.5|268.5|267.9|0
1597848000000|2020-08-19 14:40:00|268.9|268.3|269.3|268.7|269.4|268.8|268.9|268.3|0
1597848300000|2020-08-19 14:45:00|269.2|268.6|269.3|268.7|269.3|268.7|269.2|268.6|0
1597848600000|2020-08-19 14:50:00|268.9|268.3|268.6|268|268.9|268.3|268.2|267.6|0
1597848900000|2020-08-19 14:55:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|0
1597849800000|2020-08-19 15:10:00|268.6|268|268.4|267.8|268.6|268|268.4|267.8|0
1597850100000|2020-08-19 15:15:00|268.5|267.9|268.5|267.9|268.5|267.9|268.5|267.9|0
1597850400000|2020-08-19 15:20:00|268.9|268.3|268.8|268.2|268.9|268.3|268.8|268.2|0
1597850700000|2020-08-19 15:25:00|268.5|267.9|268.6|268|268.6|268|268.5|267.9|0
1597852200000|2020-08-19 15:50:00|||||||||1
1597852500000|2020-08-19 15:55:00|268.5|267.9|268.5|267.9|268.6|268|268.5|267.9|0
1597852800000|2020-08-19 16:00:00|268.4|267.8|268.1|267.5|268.4|267.8|268.1|267.5|0
1597853400000|2020-08-19 16:10:00|268.4|267.8|268.4|267.8|268.4|267.8|268.4|267.8|0
1597853700000|2020-08-19 16:15:00|268.5|267.9|268.5|267.9|268.6|268|268.5|267.9|1
1597854000000|2020-08-19 16:20:00|268.6|268|268.3|267.7|268.6|268|268.3|267.7|2
1597854300000|2020-08-19 16:25:00|268.1|267.5|266.7|266.1|268.1|267.5|266.5|265.9|0
1597854600000|2020-08-19 16:30:00|266.6|266|266.6|266|266.6|266|266.6|266|0
1597854900000|2020-08-19 16:35:00|266.5|265.9|266.3|265.7|266.5|265.9|266.3|265.7|1
1597855500000|2020-08-19 16:45:00|266.1|265.5|266.1|265.5|266.1|265.5|266.1|265.5|0
1597855800000|2020-08-19 16:50:00|266.2|265.6|266.4|265.8|266.4|265.8|266.2|265.6|0
1597856100000|2020-08-19 16:55:00|267|266.4|266.8|266.2|267|266.4|266.8|266.2|0
1597856400000|2020-08-19 17:00:00|267|266.4|266.8|266.2|267|266.4|266.5|265.9|0
1597858500000|2020-08-19 17:35:00|267|266.4|267.6|267|267.6|267|267|266.4|0
1597858800000|2020-08-19 17:40:00|267.5|266.9|267.5|266.9|267.5|266.9|267.5|266.9|0
1597859100000|2020-08-19 17:45:00|267.1|266.5|267.1|266.5|267.3|266.7|267.1|266.5|2
1597859700000|2020-08-19 17:55:00|266.8|266.2|266.8|266.2|267.1|266.5|266.8|266.2|0
1597860000000|2020-08-19 18:00:00|266.9|266.3|266.9|266.3|266.9|266.3|266.9|266.3|0
1597860300000|2020-08-19 18:05:00|266.8|266.2|266.5|265.9|266.8|266.2|266.5|265.9|0
1597860600000|2020-08-19 18:10:00|266.3|265.7|265|264.4|266.3|265.7|265|264.4|0
1597860900000|2020-08-19 18:15:00|264.8|264.2|264.7|264.1|264.9|264.3|264.5|263.9|2
1597881900000|2020-08-20 00:05:00|264.6|264|264.2|263.6|264.6|264|264.1|263.5|0
1597883100000|2020-08-20 00:25:00|264.3|263.7|264.5|263.9|264.5|263.9|264.3|263.7|0
1597883700000|2020-08-20 00:35:00|264.6|264|264.6|264|264.6|264|264.6|264|0
1597884000000|2020-08-20 00:40:00|264.7|264.1|264.7|264.1|264.7|264.1|264.7|264.1|0
1597884600000|2020-08-20 00:50:00|264.8|264.2|264.9|264.3|264.9|264.3|264.7|264.1|0
1597885800000|2020-08-20 01:10:00|265.4|264.8|265.4|264.8|265.4|264.8|265.4|264.8|0
1597886100000|2020-08-20 01:15:00|265.3|264.7|265.2|264.6|265.3|264.7|265.2|264.6|0
1597886400000|2020-08-20 01:20:00|264.2|263.6|265|264.4|265|264.4|264.2|263.6|0
1597886700000|2020-08-20 01:25:00|264.9|264.3|264.5|263.9|264.9|264.3|264.5|263.9|0
1597889100000|2020-08-20 02:05:00|264.2|263.6|264.1|263.5|264.2|263.6|264.1|263.5|0
1597890600000|2020-08-20 02:30:00|264|263.4|264|263.4|264|263.4|264|263.4|0
1597890900000|2020-08-20 02:35:00|264.1|263.5|264.1|263.5|264.1|263.5|264.1|263.5|0
1597891800000|2020-08-20 02:50:00|264.2|263.6|264.2|263.6|264.2|263.6|264.2|263.6|0
1597892100000|2020-08-20 02:55:00|264.1|263.5|264.1|263.5|264.1|263.5|264.1|263.5|0
1597892400000|2020-08-20 03:00:00|263.4|262.8|263.7|263.1|264.3|263.7|263.4|262.8|0
1597892700000|2020-08-20 03:05:00|264.3|263.7|264.3|263.7|264.4|263.8|263.8|263.2|0
1597898700000|2020-08-20 04:45:00|264.2|263.6|264.2|263.6|264.2|263.6|264.2|263.6|0
1597899000000|2020-08-20 04:50:00|264.3|263.7|264.3|263.7|264.3|263.7|264.3|263.7|0
1597899300000|2020-08-20 04:55:00|264.4|263.8|264.3|263.7|264.4|263.8|264.3|263.7|0
1597899600000|2020-08-20 05:00:00|264.4|263.8|264.3|263.7|264.4|263.8|264.3|263.7|0
1597900200000|2020-08-20 05:10:00|264.4|263.8|264.3|263.7|264.4|263.8|264.3|263.7|0
1597900800000|2020-08-20 05:20:00|264.4|263.8|264.5|263.9|264.5|263.9|264.4|263.8|0
1597902900000|2020-08-20 05:55:00|264.6|264|264.6|264|264.6|264|264.6|264|0
1597903200000|2020-08-20 06:00:00|264.5|263.9|264.4|263.8|264.5|263.9|264.4|263.8|0
1597903800000|2020-08-20 06:10:00|264.5|263.9|264.4|263.8|264.5|263.9|264.4|263.8|0
1597904100000|2020-08-20 06:15:00|264.5|263.9|264.5|263.9|264.5|263.9|264.5|263.9|0
1597904400000|2020-08-20 06:20:00|264.4|263.8|264.6|264|264.6|264|264.4|263.8|0
1597906200000|2020-08-20 06:50:00|264.5|263.9|264.4|263.8|264.5|263.9|264.4|263.8|0
1597906500000|2020-08-20 06:55:00|264.2|263.6|264.1|263.5|264.2|263.6|264.1|263.5|0
1597907100000|2020-08-20 07:05:00|264.2|263.6|264.2|263.6|264.2|263.6|264.2|263.6|0
1597908300000|2020-08-20 07:25:00|264.3|263.7|264.3|263.7|264.3|263.7|264.3|263.7|0
1597909200000|2020-08-20 07:40:00|264.4|263.8|264.4|263.8|264.4|263.8|264.4|263.8|0
1597909500000|2020-08-20 07:45:00|264.5|263.9|264.6|264|264.6|264|264.5|263.9|0
1597910100000|2020-08-20 07:55:00|264.7|264.1|264.7|264.1|264.7|264.1|264.7|264.1|0
1597910400000|2020-08-20 08:00:00|264.8|264.2|264.8|264.2|264.8|264.2|264.8|264.2|0
1597911600000|2020-08-20 08:20:00|264.7|264.1|264.7|264.1|264.7|264.1|264.7|264.1|0
1597914000000|2020-08-20 09:00:00|264.6|264|264.6|264|264.6|264|264.6|264|0
1597914300000|2020-08-20 09:05:00|264.7|264.1|264.7|264.1|264.7|264.1|264.7|264.1|0
1597914600000|2020-08-20 09:10:00|263.6|263|263.8|263.2|263.8|263.2|263.6|263|0
1597916400000|2020-08-20 09:40:00|263.6|263|263.6|263|263.6|263|263.6|263|0
1597916700000|2020-08-20 09:45:00|263.8|263.2|263.8|263.2|263.8|263.2|263.8|263.2|0
1597918500000|2020-08-20 10:15:00|264|263.4|264|263.4|264|263.4|264|263.4|0
1597923900000|2020-08-20 11:45:00|263.9|263.3|263.9|263.3|263.9|263.3|263.9|263.3|0
1597924200000|2020-08-20 11:50:00|263.8|263.2|263.8|263.2|263.8|263.2|263.8|263.2|0
1597924500000|2020-08-20 11:55:00|263.7|263.1|263.6|263|263.7|263.1|263.5|262.9|0
1597925100000|2020-08-20 12:05:00|263.8|263.2|264|263.4|264|263.4|263.6|263|0
1597925400000|2020-08-20 12:10:00|264.1|263.5|264.3|263.7|264.3|263.7|264.1|263.5|0
1597925700000|2020-08-20 12:15:00|264.2|263.6|264.2|263.6|264.2|263.6|264.2|263.6|0
1597926000000|2020-08-20 12:20:00|264.1|263.5|264|263.4|264.1|263.5|263.8|263.2|0
1597927200000|2020-08-20 12:40:00|264.1|263.5|264.2|263.6|264.2|263.6|264.1|263.5|0
1597930200000|2020-08-20 13:30:00|265.5|264.9|266.1|265.5|266.2|265.6|264.9|264.3|12
1597930500000|2020-08-20 13:35:00|265.7|265.1|267.1|266.5|267.1|266.5|265.7|265.1|1
1597930800000|2020-08-20 13:40:00|266.8|266.2|266|265.4|266.8|266.2|266|265.4|0
1597931100000|2020-08-20 13:45:00|265.9|265.3|265.7|265.1|265.9|265.3|265.5|264.9|0
1597931400000|2020-08-20 13:50:00|265.6|265|265.4|264.8|265.6|265|265.3|264.7|0
1597932000000|2020-08-20 14:00:00|265.5|264.9|266.4|265.8|266.9|266.3|265.5|264.9|0
1597932300000|2020-08-20 14:05:00|266.3|265.7|265.6|265|266.4|265.8|265.6|265|0
1597932900000|2020-08-20 14:15:00|265.7|265.1|265.8|265.2|265.8|265.2|265.7|265.1|0
1597933200000|2020-08-20 14:20:00|265.9|265.3|265.8|265.2|265.9|265.3|265.8|265.2|0
1597933500000|2020-08-20 14:25:00|265.6|265|265.6|265|265.6|265|265.6|265|0
1597933800000|2020-08-20 14:30:00|265.9|265.3|266.2|265.6|266.2|265.6|265.9|265.3|1
1597934400000|2020-08-20 14:40:00|266.3|265.7|266.8|266.2|266.8|266.2|266.3|265.7|0
1597934700000|2020-08-20 14:45:00|266.9|266.3|267.2|266.6|267.2|266.6|266.9|266.3|0
1597935000000|2020-08-20 14:50:00|267.3|266.7|267.1|266.5|267.3|266.7|267.1|266.5|0
1597935600000|2020-08-20 15:00:00|266.9|266.3|266.6|266|266.9|266.3|266.6|266|0
1597935900000|2020-08-20 15:05:00|266.4|265.8|266.1|265.5|266.4|265.8|266.1|265.5|0
1597936200000|2020-08-20 15:10:00|266|265.4|266.2|265.6|266.2|265.6|266|265.4|0
1597936800000|2020-08-20 15:20:00|266.3|265.7|266.5|265.9|266.5|265.9|266.3|265.7|0
1597937100000|2020-08-20 15:25:00|266.4|265.8|266.3|265.7|266.4|265.8|266.3|265.7|0
1597937400000|2020-08-20 15:30:00|266.2|265.6|266.6|266|266.6|266|265.9|265.3|0
1597938000000|2020-08-20 15:40:00|266.5|265.9|266.4|265.8|266.6|266|266.4|265.8|2
1597938300000|2020-08-20 15:45:00|266.3|265.7|266.2|265.6|266.3|265.7|266.2|265.6|0
1597939200000|2020-08-20 16:00:00|266.6|266|266.6|266|266.6|266|266.6|266|1
1597940100000|2020-08-20 16:15:00|266.8|266.2|266.8|266.2|266.8|266.2|266.8|266.2|0
1597940400000|2020-08-20 16:20:00|266.9|266.3|266.9|266.3|266.9|266.3|266.9|266.3|0
1597940700000|2020-08-20 16:25:00|267|266.4|266.9|266.3|267.4|266.8|266.7|266.1|1
1597941000000|2020-08-20 16:30:00|266.8|266.2|266.8|266.2|266.8|266.2|266.4|265.8|2
1597941300000|2020-08-20 16:35:00|266.4|265.8|266.4|265.8|266.4|265.8|266.4|265.8|1
1597941600000|2020-08-20 16:40:00|266.5|265.9|266.6|266|266.6|266|266.4|265.8|0
1597943100000|2020-08-20 17:05:00|266.5|265.9|266.6|266|266.6|266|266.5|265.9|0
1597943400000|2020-08-20 17:10:00|266.7|266.1|267|266.4|267|266.4|266.7|266.1|0
1597943700000|2020-08-20 17:15:00|266.9|266.3|266.7|266.1|267.1|266.5|266.7|266.1|0
1597944000000|2020-08-20 17:20:00|266.6|266|266.6|266|266.6|266|266.6|266|0
1597944300000|2020-08-20 17:25:00|266.7|266.1|266.8|266.2|266.8|266.2|266.7|266.1|1
1597944600000|2020-08-20 17:30:00|266.7|266.1|266.8|266.2|266.8|266.2|266.7|266.1|0
1597944900000|2020-08-20 17:35:00|267|266.4|266.8|266.2|267.1|266.5|266.8|266.2|0
1597945800000|2020-08-20 17:50:00|266.6|266|266.6|266|266.6|266|266.6|266|0
1597946400000|2020-08-20 18:00:00|266.5|265.9|266.5|265.9|266.5|265.9|266.5|265.9|0
1597947000000|2020-08-20 18:10:00|266.6|266|266.6|266|266.8|266.2|266.6|266|1
1597947300000|2020-08-20 18:15:00|266.5|265.9|266.5|265.9|266.5|265.9|266.5|265.9|1
1597968000000|2020-08-21 00:00:00|266|265.4|266|265.4|266|265.4|266|265.4|0
1597968300000|2020-08-21 00:05:00|266.1|265.5|266.4|265.8|266.4|265.8|266.1|265.5|0
1597968600000|2020-08-21 00:10:00|266.7|266.1|266.6|266|266.8|266.2|266.6|266|0
1597968900000|2020-08-21 00:15:00|266.9|266.3|266.6|266|267|266.4|266.6|266|0
1597970100000|2020-08-21 00:35:00|266.9|266.3|267.5|266.9|267.5|266.9|266.8|266.2|0
1597970700000|2020-08-21 00:45:00|267.4|266.8|267.3|266.7|267.4|266.8|267.3|266.7|0
1597971000000|2020-08-21 00:50:00|267|266.4|266.3|265.7|267|266.4|266.1|265.5|0
1597971900000|2020-08-21 01:05:00|266.2|265.6|266.1|265.5|266.2|265.6|266.1|265.5|0
1597972200000|2020-08-21 01:10:00|266.3|265.7|266.3|265.7|266.3|265.7|266.3|265.7|0
1597972800000|2020-08-21 01:20:00|266.9|266.3|266.8|266.2|266.9|266.3|266.8|266.2|0
1597973400000|2020-08-21 01:30:00|266.6|266|266.4|265.8|266.6|266|266.4|265.8|0
1597977000000|2020-08-21 02:30:00|266.2|265.6|266.2|265.6|266.2|265.6|266.2|265.6|0
1597977600000|2020-08-21 02:40:00|266.4|265.8|266.4|265.8|266.4|265.8|266.4|265.8|0
1597979400000|2020-08-21 03:10:00|266.2|265.6|266.2|265.6|266.2|265.6|266.2|265.6|0
1597980000000|2020-08-21 03:20:00|266.1|265.5|266|265.4|266.1|265.5|265.9|265.3|0
1597980300000|2020-08-21 03:25:00|265.9|265.3|265.9|265.3|265.9|265.3|265.9|265.3|0
1597981800000|2020-08-21 03:50:00|266|265.4|266|265.4|266|265.4|266|265.4|0
1597982700000|2020-08-21 04:05:00|266.2|265.6|266.2|265.6|266.2|265.6|266.2|265.6|0
1597983000000|2020-08-21 04:10:00|266.4|265.8|266.5|265.9|266.5|265.9|266.4|265.8|0
1597985100000|2020-08-21 04:45:00|266.2|265.6|266.2|265.6|266.2|265.6|266.2|265.6|0
1597985700000|2020-08-21 04:55:00|266.5|265.9|266.2|265.6|266.6|266|266.2|265.6|0
1597986900000|2020-08-21 05:15:00|266.3|265.7|266.2|265.6|266.3|265.7|266.2|265.6|0
1597990500000|2020-08-21 06:15:00|266.3|265.7|266.3|265.7|266.3|265.7|266.3|265.7|0
1597991400000|2020-08-21 06:30:00|266.2|265.6|265.9|265.3|266.2|265.6|265.9|265.3|0
1597992900000|2020-08-21 06:55:00|266|265.4|266|265.4|266|265.4|266|265.4|0
1597993500000|2020-08-21 07:05:00|266.1|265.5|266.3|265.7|266.3|265.7|266.1|265.5|0
1597993800000|2020-08-21 07:10:00|266.2|265.6|266.2|265.6|266.2|265.6|266.2|265.6|0
1597994100000|2020-08-21 07:15:00|266.1|265.5|265.8|265.2|266.1|265.5|265.8|265.2|0
1597994400000|2020-08-21 07:20:00|266|265.4|266|265.4|266|265.4|266|265.4|0
1597994700000|2020-08-21 07:25:00|266.1|265.5|266.1|265.5|266.1|265.5|266.1|265.5|0
1597995000000|2020-08-21 07:30:00|266|265.4|266.1|265.5|266.1|265.5|266|265.4|0
1597995300000|2020-08-21 07:35:00|266.2|265.6|266.2|265.6|266.2|265.6|266.2|265.6|0
1597996200000|2020-08-21 07:50:00|266.3|265.7|266.3|265.7|266.5|265.9|266.3|265.7|0
1597997700000|2020-08-21 08:15:00|266.2|265.6|266.2|265.6|266.2|265.6|266.2|265.6|0
1597998000000|2020-08-21 08:20:00|266.1|265.5|265.7|265.1|266.2|265.6|265.6|265|0
1597998600000|2020-08-21 08:30:00|265.6|265|265.6|265|265.6|265|265.6|265|0
1598001600000|2020-08-21 09:20:00|265.7|265.1|265.6|265|265.7|265.1|265.6|265|0
1598001900000|2020-08-21 09:25:00|265.7|265.1|265.7|265.1|265.7|265.1|265.7|265.1|0
1598006100000|2020-08-21 10:35:00|265.8|265.2|265.8|265.2|266|265.4|265.8|265.2|0
1598006400000|2020-08-21 10:40:00|265.9|265.3|266|265.4|266|265.4|265.9|265.3|0
1598007000000|2020-08-21 10:50:00|265.9|265.3|265.9|265.3|265.9|265.3|265.9|265.3|0
1598007600000|2020-08-21 11:00:00|266.2|265.6|265.9|265.3|266.2|265.6|265.9|265.3|0
1598007900000|2020-08-21 11:05:00|266|265.4|265.8|265.2|266|265.4|265.8|265.2|0
1598008200000|2020-08-21 11:10:00|265.9|265.3|266.3|265.7|266.3|265.7|265.8|265.2|0
1598008500000|2020-08-21 11:15:00|266.1|265.5|265.8|265.2|266.1|265.5|265.8|265.2|0
1598009700000|2020-08-21 11:35:00|265.7|265.1|265.7|265.1|265.7|265.1|265.7|265.1|0
1598010600000|2020-08-21 11:50:00|265.4|264.8|265.4|264.8|265.4|264.8|265.3|264.7|0
1598011200000|2020-08-21 12:00:00|265.5|264.9|265.4|264.8|265.6|265|265.4|264.8|0
1598011500000|2020-08-21 12:05:00|265.1|264.5|265.6|265|265.6|265|265.1|264.5|0
1598013300000|2020-08-21 12:35:00|265.7|265.1|265.7|265.1|265.7|265.1|265.7|265.1|0
1598013600000|2020-08-21 12:40:00|265.6|265|265.6|265|265.6|265|265.6|265|0
1598016600000|2020-08-21 13:30:00|265.7|265.1|266.6|266|266.6|266|265.7|265.1|34
1598016900000|2020-08-21 13:35:00|266.7|266.1|267|266.4|267|266.4|266.7|266.1|0
1598017200000|2020-08-21 13:40:00|266.9|266.3|267.3|266.7|267.3|266.7|266.9|266.3|0
1598017800000|2020-08-21 13:50:00|267.2|266.6|267.3|266.7|267.3|266.7|267.1|266.5|1
1598018100000|2020-08-21 13:55:00|267.4|266.8|266.8|266.2|267.4|266.8|266.8|266.2|1
1598018400000|2020-08-21 14:00:00|266.9|266.3|266.8|266.2|267|266.4|266.8|266.2|0
1598018700000|2020-08-21 14:05:00|266.5|265.9|265|264.4|266.5|265.9|265|264.4|1
1598019000000|2020-08-21 14:10:00|265.7|265.1|266|265.4|266|265.4|265.7|265.1|0
1598019600000|2020-08-21 14:20:00|266.1|265.5|265.7|265.1|266.2|265.6|265.7|265.1|0
1598019900000|2020-08-21 14:25:00|265.5|264.9|265.9|265.3|265.9|265.3|265.5|264.9|0
1598020500000|2020-08-21 14:35:00|265.6|265|265.4|264.8|265.6|265|265.4|264.8|0
1598020800000|2020-08-21 14:40:00|265.6|265|264.9|264.3|265.9|265.3|264.5|263.9|36
1598021100000|2020-08-21 14:45:00|265.1|264.5|264.9|264.3|265.1|264.5|264.9|264.3|0
1598021400000|2020-08-21 14:50:00|264.8|264.2|264.7|264.1|264.8|264.2|264.6|264|0
1598021700000|2020-08-21 14:55:00|264.8|264.2|264.8|264.2|264.8|264.2|264.7|264.1|0
1598022300000|2020-08-21 15:05:00|265.1|264.5|264.9|264.3|265.1|264.5|264.8|264.2|0
1598023200000|2020-08-21 15:20:00|265|264.4|264.9|264.3|265.1|264.5|264.9|264.3|0
1598023500000|2020-08-21 15:25:00|264.7|264.1|264.7|264.1|264.7|264.1|264.7|264.1|0
1598023800000|2020-08-21 15:30:00|264.6|264|263.1|262.5|264.6|264|262.2|261.6|63
1598024100000|2020-08-21 15:35:00|263.4|262.8|263.4|262.8|263.4|262.8|263.1|262.5|0
1598024400000|2020-08-21 15:40:00|263.5|262.9|264|263.4|264|263.4|263.5|262.9|0
1598025300000|2020-08-21 15:55:00|263.7|263.1|263.5|262.9|263.7|263.1|263.5|262.9|0
1598025600000|2020-08-21 16:00:00|263.4|262.8|263.5|262.9|263.5|262.9|263.4|262.8|0
1598025900000|2020-08-21 16:05:00|263.4|262.8|263.6|263|263.6|263|263.4|262.8|0
1598026200000|2020-08-21 16:10:00|264|263.4|264|263.4|264.1|263.5|263.8|263.2|0
1598026500000|2020-08-21 16:15:00|264.1|263.5|264|263.4|264.1|263.5|264|263.4|0
1598026800000|2020-08-21 16:20:00|263.9|263.3|263.9|263.3|263.9|263.3|263.8|263.2|0
1598027400000|2020-08-21 16:30:00|263.7|263.1|263.7|263.1|263.7|263.1|263.7|263.1|0
1598027700000|2020-08-21 16:35:00|263.5|262.9|263.5|262.9|263.5|262.9|263.5|262.9|0
1598028300000|2020-08-21 16:45:00|263.6|263|263.5|262.9|263.6|263|263.5|262.9|1
1598028600000|2020-08-21 16:50:00|263.4|262.8|263.6|263|263.6|263|263.4|262.8|0
1598029200000|2020-08-21 17:00:00|263.8|263.2|263.6|263|263.8|263.2|263.5|262.9|0
1598029500000|2020-08-21 17:05:00|264|263.4|264.3|263.7|264.4|263.8|264|263.4|0
1598029800000|2020-08-21 17:10:00|264.4|263.8|264.6|264|264.9|264.3|264.4|263.8|0
1598030400000|2020-08-21 17:20:00|265|264.4|264.8|264.2|265|264.4|264.8|264.2|0
1598030700000|2020-08-21 17:25:00|264.9|264.3|264.9|264.3|265.1|264.5|264.9|264.3|0
1598031000000|2020-08-21 17:30:00|264.8|264.2|265.1|264.5|265.1|264.5|264.8|264.2|0
1598031300000|2020-08-21 17:35:00|265.2|264.6|265.2|264.6|265.2|264.6|265.2|264.6|0
1598031600000|2020-08-21 17:40:00|265.3|264.7|265.3|264.7|265.3|264.7|265.3|264.7|0
1598031900000|2020-08-21 17:45:00|265.2|264.6|265.4|264.8|265.4|264.8|265.2|264.6|0
1598032200000|2020-08-21 17:50:00|265.5|264.9|266.3|265.7|266.3|265.7|265.5|264.9|0
1598032500000|2020-08-21 17:55:00|267.1|266.5|266.6|266|267.1|266.5|266.6|266|1
1598032800000|2020-08-21 18:00:00|266.8|266.2|266.4|265.8|266.8|266.2|266.4|265.8|0
1598033100000|2020-08-21 18:05:00|266|265.4|266.5|265.9|266.7|266.1|266|265.4|0
1598033400000|2020-08-21 18:10:00|266.3|265.7|266|265.4|266.3|265.7|266|265.4|0
1598033700000|2020-08-21 18:15:00|265.8|265.2|266.4|265.8|266.4|265.8|265.8|265.2|1
1598227200000|2020-08-24 00:00:00|265.5|264.9|265.5|264.9|265.7|265.1|264.2|263.6|0
1598227500000|2020-08-24 00:05:00|265.6|265|265.6|265|265.6|265|265.6|265|0
1598227800000|2020-08-24 00:10:00|265.7|265.1|265.7|265.1|265.7|265.1|265.7|265.1|0
1598228400000|2020-08-24 00:20:00|265|264.4|265.7|265.1|265.7|265.1|265|264.4|0
1598228700000|2020-08-24 00:25:00|265.3|264.7|265.3|264.7|265.3|264.7|265.3|264.7|0
1598229600000|2020-08-24 00:40:00|265.4|264.8|265.4|264.8|265.4|264.8|265.4|264.8|0
1598229900000|2020-08-24 00:45:00|265.5|264.9|265.6|265|265.6|265|265.5|264.9|0
1598230200000|2020-08-24 00:50:00|265.7|265.1|265.7|265.1|265.7|265.1|265.7|265.1|0
1598230500000|2020-08-24 00:55:00|265.8|265.2|266|265.4|266|265.4|265.8|265.2|0
1598231100000|2020-08-24 01:05:00|265.9|265.3|265.9|265.3|265.9|265.3|265.7|265.1|0
1598231400000|2020-08-24 01:10:00|266|265.4|265.9|265.3|266|265.4|265.9|265.3|0
1598233500000|2020-08-24 01:45:00|266|265.4|265.9|265.3|266|265.4|265.9|265.3|0
1598233800000|2020-08-24 01:50:00|266|265.4|265.8|265.2|266|265.4|265.8|265.2|0
1598234700000|2020-08-24 02:05:00|266|265.4|266.7|266.1|266.7|266.1|266|265.4|0
1598235000000|2020-08-24 02:10:00|266.9|266.3|267.2|266.6|267.2|266.6|266.9|266.3|0
1598235300000|2020-08-24 02:15:00|267|266.4|267|266.4|267.3|266.7|267|266.4|0
1598235600000|2020-08-24 02:20:00|266.9|266.3|266.9|266.3|266.9|266.3|266.9|266.3|0
1598239800000|2020-08-24 03:30:00|267.2|266.6|266.9|266.3|267.2|266.6|266.9|266.3|0
1598247000000|2020-08-24 05:30:00|267.1|266.5|267.1|266.5|267.1|266.5|267.1|266.5|1
1598247300000|2020-08-24 05:35:00|268|267.4|267.9|267.3|268|267.4|267.9|267.3|0
1598247600000|2020-08-24 05:40:00|267.3|266.7|267.3|266.7|267.3|266.7|267.3|266.7|0
1598248500000|2020-08-24 05:55:00|267.1|266.5|267.1|266.5|267.1|266.5|267.1|266.5|0
1598248800000|2020-08-24 06:00:00|267.3|266.7|267.3|266.7|267.3|266.7|267.3|266.7|0
1598249100000|2020-08-24 06:05:00|268.4|267.8|269.3|268.7|269.3|268.7|268.4|267.8|0
1598249400000|2020-08-24 06:10:00|268.3|267.3|268.3|267.3|268.3|267.3|268.3|267.3|0
1598250000000|2020-08-24 06:20:00|268.5|267.9|269.4|268.8|269.4|268.8|268.5|267.9|0
1598250300000|2020-08-24 06:25:00|269.2|268.2|268.3|267.7|269.2|268.2|268.1|267.1|0
1598250600000|2020-08-24 06:30:00|268.4|267.3|268.6|268|268.8|268.2|268.4|267.3|0
1598252100000|2020-08-24 06:55:00|268.5|267.9|268.5|267.9|268.5|267.9|268.5|267.9|0
1598254200000|2020-08-24 07:30:00|268.8|268.2|268.8|268.2|268.8|268.2|268.8|268.2|0
1598254800000|2020-08-24 07:40:00|268.5|267.9|269.5|268.9|269.5|268.9|268.5|267.9|0
1598256000000|2020-08-24 08:00:00|269.1|268.5|274.5|273.9|274.8|274.2|269.1|268.5|6
1598256300000|2020-08-24 08:05:00|274.4|273.8|271|269.5|274.4|273.8|271|269.5|5
1598256600000|2020-08-24 08:10:00|270.9|269.4|271.8|270.3|272|270.5|270.8|269.3|0
1598257200000|2020-08-24 08:20:00|272.1|270.6|271.7|270.2|272.6|271.1|271.7|270.2|0
1598257500000|2020-08-24 08:25:00|271.8|270.3|271.8|270.3|271.8|270.3|271.8|270.3|0
1598257800000|2020-08-24 08:30:00|272.3|270.8|272|270.5|272.4|270.9|272|270.5|0
1598258100000|2020-08-24 08:35:00|272.3|270.8|272.3|270.8|272.3|270.8|272.3|270.8|0
1598258400000|2020-08-24 08:40:00|272.2|270.7|272.4|270.9|272.4|270.9|271.7|270.2|0
1598258700000|2020-08-24 08:45:00|272.2|270.7|272.2|270.7|272.2|270.7|272.2|270.7|0
1598259000000|2020-08-24 08:50:00|271.3|269.8|272|270.5|272.2|270.7|271.3|269.8|0
1598261100000|2020-08-24 09:25:00|271.9|270.4|271.9|270.4|271.9|270.4|271.9|270.4|0
1598261700000|2020-08-24 09:35:00|272|270.5|272|270.5|272|270.5|272|270.5|0
1598262300000|2020-08-24 09:45:00|272.1|270.6|272.5|271|272.5|271|272.1|270.6|0
1598262900000|2020-08-24 09:55:00|272.4|270.9|272.7|271.7|272.7|271.7|272.4|270.9|0
1598263200000|2020-08-24 10:00:00|272.9|271.4|273.6|272.6|273.6|272.6|272.8|271.4|1
1598263500000|2020-08-24 10:05:00|273.4|272.4|272.5|271|273.4|272.4|272.5|271|0
1598263800000|2020-08-24 10:10:00|272.6|271.1|272.5|271|272.7|271.2|272.5|271|0
1598264100000|2020-08-24 10:15:00|272.6|271.1|272.6|271.1|272.6|271.1|272.6|271.1|0
1598264700000|2020-08-24 10:25:00|272.7|271.2|272.9|271.9|272.9|271.9|272.7|271.2|0
1598265000000|2020-08-24 10:30:00|273|272|272.9|271.9|273.2|272|272.9|271.4|1
1598265600000|2020-08-24 10:40:00|272.8|271.8|272.9|271.9|272.9|271.9|272.8|271.8|0
1598265900000|2020-08-24 10:45:00|273.2|272.2|273.2|272.2|273.2|272.2|273.2|272.2|0
1598267400000|2020-08-24 11:10:00|273.3|272.3|273.3|272.3|273.3|272.3|273.3|272.3|1
1598268000000|2020-08-24 11:20:00|273.7|272.7|273.9|272.9|273.9|272.9|273.3|272.3|0
1598268300000|2020-08-24 11:25:00|273.8|272.8|273.5|272.5|273.8|272.8|273.5|272.5|0
1598268600000|2020-08-24 11:30:00|273.7|272.7|274.2|273.6|274.3|273.7|273.7|272.7|0
1598268900000|2020-08-24 11:35:00|273.9|273.3|273.9|273.3|273.9|273.3|273.9|273.3|0
1598269200000|2020-08-24 11:40:00|274|273.4|273.9|273.3|274.1|273.4|273.9|272.9|0
1598269800000|2020-08-24 11:50:00|274|273.4|274.2|273.6|274.2|273.6|274|273.4|0
1598270100000|2020-08-24 11:55:00|274.5|273.9|274.5|273.9|274.5|273.9|274.5|273.9|0
1598270400000|2020-08-24 12:00:00|274.3|273.7|274.4|273.8|274.5|273.9|274|273.4|0
1598270700000|2020-08-24 12:05:00|274.8|274.2|274.7|274.1|274.8|274.2|274.7|274.1|0
1598271000000|2020-08-24 12:10:00|274.6|274|274.5|273.9|274.7|274.1|274.5|273.9|0
1598271300000|2020-08-24 12:15:00|274.4|273.8|272.9|272.3|274.4|273.8|272.9|272.3|0
1598271600000|2020-08-24 12:20:00|273.4|272.8|273.7|273.1|273.7|273.1|273.4|272.8|0
1598271900000|2020-08-24 12:25:00|273.3|272.7|273.8|273.2|273.8|273.2|273.2|272.5|0
1598272200000|2020-08-24 12:30:00|273.6|273|273.6|273|273.6|273|273.6|273|0
1598275800000|2020-08-24 13:30:00|274|273.4|272.6|272|274.5|273.9|272.1|271.5|6
1598276100000|2020-08-24 13:35:00|273.1|272.5|272.7|272.1|273.2|272.6|272.6|272|9
1598276400000|2020-08-24 13:40:00|272.8|272.2|272.3|271.7|272.8|272.2|272|271.4|0
1598277300000|2020-08-24 13:55:00|272.2|271.6|272|271.4|272.2|271.6|272|271.4|0
1598277600000|2020-08-24 14:00:00|272.1|271.5|272.5|271.9|272.8|272.2|272.1|271.5|0
1598277900000|2020-08-24 14:05:00|272.6|272|273.4|272.8|273.6|273|272.5|271.9|1
1598278200000|2020-08-24 14:10:00|273.6|273|273.7|273.1|273.7|273.1|273.6|273|0
1598278500000|2020-08-24 14:15:00|273.2|272.6|272.8|272.2|273.6|273|272.7|272.1|2
1598278800000|2020-08-24 14:20:00|273.1|272.5|272.5|271.9|273.2|272.6|272.4|271.8|9
1598279400000|2020-08-24 14:30:00|272.4|271.8|272.6|272|272.6|272|272.4|271.8|0
1598279700000|2020-08-24 14:35:00|272.3|271.7|272.4|271.8|272.4|271.8|272.3|271.7|0
1598280000000|2020-08-24 14:40:00|272.5|271.9|272.5|271.9|272.6|272|272.5|271.9|0
1598280300000|2020-08-24 14:45:00|272.4|271.8|272.5|271.9|272.5|271.9|272.4|271.8|0
1598280600000|2020-08-24 14:50:00|272.4|271.8|272.4|271.8|272.4|271.8|272.4|271.8|0
1598280900000|2020-08-24 14:55:00|272.2|271.6|272.1|271.5|272.2|271.6|272.1|271.5|0
1598281200000|2020-08-24 15:00:00|272|271.4|272|271.4|272|271.4|272|271.4|0
1598282400000|2020-08-24 15:20:00|271.9|271.3|271.2|270.6|272|271.4|271.2|270.6|2
1598282700000|2020-08-24 15:25:00|271.1|270.5|270.9|270.3|271.4|270.8|270.6|270|10
1598283000000|2020-08-24 15:30:00|271|270.4|272.1|271.5|272.1|271.5|271|270.4|0
1598283300000|2020-08-24 15:35:00|272|271.4|271.6|271|272.1|271.5|271.6|271|0
1598283600000|2020-08-24 15:40:00|271.5|270.9|271.5|270.9|271.5|270.9|271.4|270.8|0
1598284200000|2020-08-24 15:50:00|271.6|271|271.6|271|271.6|271|271.6|271|0
1598284500000|2020-08-24 15:55:00|271.4|270.8|271.1|270.5|271.4|270.8|271.1|270.5|0
1598286000000|2020-08-24 16:20:00|271.2|270.6|271.1|270.5|271.2|270.6|271.1|270.5|0
1598286900000|2020-08-24 16:35:00|271|270.4|270.9|270.3|271|270.4|270.9|270.3|0
1598287200000|2020-08-24 16:40:00|271|270.4|271|270.4|271|270.4|271|270.4|0
1598287500000|2020-08-24 16:45:00|270.9|270.3|270.9|270.3|270.9|270.3|270.9|270.3|0
1598287800000|2020-08-24 16:50:00|271.2|270.6|270.9|270.3|271.2|270.6|270.9|270.3|2
1598288100000|2020-08-24 16:55:00|271|270.4|271|270.4|271|270.4|270.6|270|0
1598288700000|2020-08-24 17:05:00|271.1|270.5|271.1|270.5|271.1|270.5|271.1|270.5|0
1598289000000|2020-08-24 17:10:00|271.2|270.6|271.7|271.1|271.7|271.1|271.2|270.6|0
1598289300000|2020-08-24 17:15:00|271.6|271|271.8|271.2|271.9|271.3|270.8|270.2|5
1598289600000|2020-08-24 17:20:00|271.9|271.3|272.1|271.5|272.4|271.8|271.8|271.2|2
1598290200000|2020-08-24 17:30:00|271.9|271.3|271.9|271.3|272|271.4|271.9|271.3|0
1598290500000|2020-08-24 17:35:00|272|271.4|271.6|271|272|271.4|271.6|271|0
1598290800000|2020-08-24 17:40:00|271.9|271.3|271.7|271.1|271.9|271.3|271.7|271.1|2
1598291100000|2020-08-24 17:45:00|271.6|271|271.3|270.7|271.7|271.1|271.1|270.5|0
1598291700000|2020-08-24 17:55:00|271.1|270.5|270.9|270.3|271.1|270.5|270.9|270.3|0
1598292300000|2020-08-24 18:05:00|270.7|270.1|270.7|270.1|270.8|270.2|270.2|269.6|0
1598292600000|2020-08-24 18:10:00|270.5|269.9|270.4|269.8|270.7|270.1|270|269.4|0
1598292900000|2020-08-24 18:15:00|270.5|269.9|270.5|269.9|271|270.4|270.5|269.9|2
1598313600000|2020-08-25 00:00:00|271|270.4|271.7|271.1|271.7|271.1|271|270.4|0
1598313900000|2020-08-25 00:05:00|271.8|271.2|271.7|271.1|271.8|271.2|271.6|271|0
1598314200000|2020-08-25 00:10:00|271.6|271|271.6|271|271.6|271|271.6|271|0
1598314500000|2020-08-25 00:15:00|271.7|271.1|272.1|271.5|272.1|271.5|271.7|271.1|0
1598314800000|2020-08-25 00:20:00|272|271.4|272.2|271.6|272.2|271.6|272|271.4|0
1598315400000|2020-08-25 00:30:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|0
1598315700000|2020-08-25 00:35:00|272.4|271.8|272.3|271.7|272.5|271.9|272.3|271.7|1
1598316900000|2020-08-25 00:55:00|272.4|271.8|272.4|271.8|272.4|271.8|272.4|271.8|0
1598317200000|2020-08-25 01:00:00|||||||||2
1598318100000|2020-08-25 01:15:00|||||||||1
1598318700000|2020-08-25 01:25:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|0
1598319000000|2020-08-25 01:30:00|272.2|271.6|272.3|271.7|272.3|271.7|272.2|271.6|0
1598319300000|2020-08-25 01:35:00|272.4|271.8|272.4|271.8|272.4|271.8|272.4|271.8|0
1598319600000|2020-08-25 01:40:00|272.3|271.7|272.2|271.6|272.3|271.7|272.2|271.6|0
1598320500000|2020-08-25 01:55:00|272.4|271.8|272.4|271.8|272.4|271.8|272.4|271.8|0
1598320800000|2020-08-25 02:00:00|272.6|272|272.6|272|272.6|272|272.6|272|0
1598321400000|2020-08-25 02:10:00|272.7|272.1|272.6|272|272.9|272.3|272.6|272|0
1598321700000|2020-08-25 02:15:00|272.7|272.1|272.7|272.1|272.7|272.1|272.7|272.1|0
1598322300000|2020-08-25 02:25:00|272.9|272.3|272.6|272|273|272.4|272.6|272|0
1598323200000|2020-08-25 02:40:00|272.7|272.1|272.7|272.1|272.7|272.1|272.7|272.1|0
1598323500000|2020-08-25 02:45:00|272.6|272|272.7|272.1|272.7|272.1|272.6|272|0
1598324100000|2020-08-25 02:55:00|||||||||1
1598325000000|2020-08-25 03:10:00|272.8|272.2|273|272.4|273|272.4|272.8|272.2|0
1598325300000|2020-08-25 03:15:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1598325900000|2020-08-25 03:25:00|273|272.4|272.8|272.2|273|272.4|272.8|272.2|0
1598326800000|2020-08-25 03:40:00|273|272.4|273|272.4|273|272.4|272.8|272.2|0
1598328600000|2020-08-25 04:10:00|272.8|272.2|272.8|272.2|272.8|272.2|272.8|272.2|0
1598332200000|2020-08-25 05:10:00|272.9|272.3|273|272.4|273|272.4|272.9|272.3|0
1598332500000|2020-08-25 05:15:00|272.9|272.3|273|272.4|273|272.4|272.8|272.2|0
1598335500000|2020-08-25 06:05:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1598335800000|2020-08-25 06:10:00|273|272.4|273|272.4|273|272.4|273|272.4|0
1598337000000|2020-08-25 06:30:00|272.9|272.3|272.7|272.1|272.9|272.3|272.7|272.1|1
1598337300000|2020-08-25 06:35:00|272.8|272.2|272.8|272.2|272.8|272.2|272.8|272.2|0
1598339700000|2020-08-25 07:15:00|272.9|272.3|273|272.4|273|272.4|272.9|272.3|0
1598343000000|2020-08-25 08:10:00|272.9|272.3|272.8|272.2|272.9|272.3|272.8|272.2|0
1598344200000|2020-08-25 08:30:00|273|272.4|272.7|272.1|273|272.4|272.7|272.1|0
1598344500000|2020-08-25 08:35:00|272.6|272|272.1|271.5|272.6|272|272|271.4|7
1598344800000|2020-08-25 08:40:00|272|271.4|272|271.4|272|271.4|272|271.4|0
1598347800000|2020-08-25 09:30:00|272.1|271.5|272.5|271.9|272.5|271.9|272.1|271.5|0
1598351100000|2020-08-25 10:25:00|272.6|272|272.6|272|272.6|272|272.6|272|0
1598352300000|2020-08-25 10:45:00|272.5|271.9|272.4|271.8|272.5|271.9|272.4|271.8|0
1598353500000|2020-08-25 11:05:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|0
1598353800000|2020-08-25 11:10:00|||||||||1
1598354100000|2020-08-25 11:15:00|272.6|272|272.3|271.7|272.6|272|272.3|271.7|0
1598354400000|2020-08-25 11:20:00|272.4|271.8|272.4|271.8|272.4|271.8|272.4|271.8|0
1598354700000|2020-08-25 11:25:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|0
1598355600000|2020-08-25 11:40:00|272.4|271.8|272.3|271.7|272.4|271.8|272.3|271.7|0
1598356200000|2020-08-25 11:50:00|272.4|271.8|272.4|271.8|272.4|271.8|272.4|271.8|0
1598356500000|2020-08-25 11:55:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|0
1598357100000|2020-08-25 12:05:00|272.6|272|272.4|271.8|272.8|272.2|272.4|271.8|0
1598357400000|2020-08-25 12:10:00|272.5|271.9|273|272.4|273|272.4|272.5|271.9|0
1598358600000|2020-08-25 12:30:00|272.8|272.2|272.7|272.1|272.8|272.2|272.7|272.1|0
1598359200000|2020-08-25 12:40:00|272.8|272.2|272.8|272.2|272.8|272.2|272.8|272.2|0
1598362200000|2020-08-25 13:30:00|272.2|271.6|272.8|272.2|273|272.4|271.6|271|5
1598362500000|2020-08-25 13:35:00|272.9|272.3|272.2|271.6|273.3|272.7|272.2|271.6|0
1598362800000|2020-08-25 13:40:00|272.4|271.8|272.6|272|272.6|272|272.2|271.6|0
1598363100000|2020-08-25 13:45:00|272.5|271.9|272.6|272|272.6|272|272.5|271.9|0
1598363400000|2020-08-25 13:50:00|272.1|271.5|272.2|271.6|272.2|271.6|272.1|271.5|0
1598363700000|2020-08-25 13:55:00|272.6|272|272.4|271.8|272.7|272.1|272.4|271.8|1
1598364000000|2020-08-25 14:00:00|272.6|272|272.6|272|272.6|272|272.6|272|0
1598364300000|2020-08-25 14:05:00|272.1|271.5|272.4|271.8|272.4|271.8|272.1|271.5|2
1598364600000|2020-08-25 14:10:00|272.2|271.6|272.4|271.8|272.4|271.8|272.2|271.6|4
1598364900000|2020-08-25 14:15:00|272.2|271.6|272.3|271.7|272.4|271.8|272.2|271.6|0
1598365200000|2020-08-25 14:20:00|272.4|271.8|272.6|272|272.6|272|272.4|271.8|1
1598365500000|2020-08-25 14:25:00|272.5|271.9|272.5|271.9|272.5|271.9|272.5|271.9|1
1598365800000|2020-08-25 14:30:00|272.6|272|272.6|272|272.7|272.1|272.5|271.9|2
1598366100000|2020-08-25 14:35:00|272|271.4|272.5|271.9|272.5|271.9|272|271.4|4
1598366400000|2020-08-25 14:40:00|272.6|272|272.4|271.8|272.6|272|272.3|271.7|0
1598366700000|2020-08-25 14:45:00|272.3|271.7|272.5|271.9|272.5|271.9|272.3|271.7|0
1598367000000|2020-08-25 14:50:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|3
1598367300000|2020-08-25 14:55:00|272.1|271.5|272.1|271.5|272.2|271.6|271.7|271.1|1
1598367600000|2020-08-25 15:00:00|272.3|271.7|272.5|271.9|272.5|271.9|272.3|271.7|1
1598367900000|2020-08-25 15:05:00|272.6|272|272.7|272.1|272.7|272.1|272.6|272|2
1598368200000|2020-08-25 15:10:00|272.8|272.2|272.8|272.2|272.9|272.3|272.8|272.2|1
1598368500000|2020-08-25 15:15:00|272.7|272.1|272.8|272.2|272.8|272.2|272.4|271.8|4
1598368800000|2020-08-25 15:20:00|272.5|271.9|272.2|271.6|272.5|271.9|272.2|271.6|6
1598369100000|2020-08-25 15:25:00|272.4|271.8|273.3|272.7|273.4|272.8|272.4|271.8|0
1598369400000|2020-08-25 15:30:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|2
1598369700000|2020-08-25 15:35:00|273.2|272.6|273.1|272.5|273.4|272.8|273.1|272.5|0
1598370000000|2020-08-25 15:40:00|273|272.4|272.7|272.1|273|272.4|272.7|272.1|0
1598370300000|2020-08-25 15:45:00|272.9|272.3|272.8|272.2|272.9|272.3|272.8|272.2|0
1598370600000|2020-08-25 15:50:00|272.9|272.3|273|272.4|273|272.4|272.9|272.3|0
1598370900000|2020-08-25 15:55:00|272.9|272.3|272.5|271.9|273|272.4|272.5|271.9|3
1598371200000|2020-08-25 16:00:00|272.7|272.1|272.7|272.1|273.1|272.5|272.7|272.1|1
1598371800000|2020-08-25 16:10:00|272.8|272.2|272.3|271.7|272.9|272.3|271.9|271.3|15
1598372100000|2020-08-25 16:15:00|272.1|271.5|272|271.4|272.1|271.5|272|271.4|1
1598372400000|2020-08-25 16:20:00|271.9|271.3|271.9|271.3|271.9|271.3|271.9|271.3|0
1598372700000|2020-08-25 16:25:00|271.8|271.2|271.8|271.2|271.8|271.2|271.7|271.1|0
1598373000000|2020-08-25 16:30:00|271.9|271.3|271.9|271.3|272|271.4|271.9|271.3|0
1598373300000|2020-08-25 16:35:00|272.1|271.5|272|271.4|272.1|271.5|272|271.4|0
1598373600000|2020-08-25 16:40:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|1
1598373900000|2020-08-25 16:45:00|271.9|271.3|271.9|271.3|271.9|271.3|271.9|271.3|0
1598374200000|2020-08-25 16:50:00|272|271.4|272.1|271.5|272.1|271.5|272|271.4|1
1598374500000|2020-08-25 16:55:00|272.2|271.6|272.1|271.5|272.2|271.6|272.1|271.5|1
1598374800000|2020-08-25 17:00:00|272.2|271.6|272.3|271.7|272.3|271.7|272.2|271.6|0
1598375100000|2020-08-25 17:05:00|272.4|271.8|272.4|271.8|272.7|272.1|272.4|271.8|2
1598375400000|2020-08-25 17:10:00|272.1|271.5|272.1|271.5|272.2|271.6|271.7|271.1|3
1598376300000|2020-08-25 17:25:00|272.2|271.6|272.2|271.6|272.2|271.6|272.2|271.6|0
1598376900000|2020-08-25 17:35:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|0
1598377200000|2020-08-25 17:40:00|272.2|271.6|272.2|271.6|272.2|271.6|272.2|271.6|0
1598377500000|2020-08-25 17:45:00|272|271.4|271.9|271.3|272|271.4|271.9|271.3|1
1598378100000|2020-08-25 17:55:00|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|1
1598378400000|2020-08-25 18:00:00|271.9|271.3|271.9|271.3|271.9|271.3|271.9|271.3|1
1598378700000|2020-08-25 18:05:00|272|271.4|271.8|271.2|272|271.4|271.8|271.2|0
1598379000000|2020-08-25 18:10:00|271.9|271.3|271.9|271.3|272.2|271.6|271.9|271.3|0
1598379300000|2020-08-25 18:15:00|271|270.4|272.2|271.6|272.2|271.6|270.8|270.2|10
1598400000000|2020-08-26 00:00:00|271.6|271|271.9|271.3|272.1|271.5|271.5|270.9|0
1598400300000|2020-08-26 00:05:00|271.8|271.2|271.8|271.2|271.8|271.2|271.6|271|0
1598400600000|2020-08-26 00:10:00|271.7|271.1|271.6|271|271.7|271.1|271.6|271|0
1598400900000|2020-08-26 00:15:00|271.5|270.9|272.1|271.5|272.3|271.7|271.4|270.8|0
1598401200000|2020-08-26 00:20:00|272|271.4|272|271.4|272.3|271.7|272|271.4|0
1598401800000|2020-08-26 00:30:00|272.3|271.7|272.3|271.7|272.3|271.7|272.3|271.7|0
1598403600000|2020-08-26 01:00:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|0
1598403900000|2020-08-26 01:05:00|272.2|271.6|271.9|271.3|272.2|271.6|271.9|271.3|0
1598409000000|2020-08-26 02:30:00|272.1|271.5|272|271.4|272.1|271.5|271.9|271.3|0
1598410200000|2020-08-26 02:50:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|0
1598413200000|2020-08-26 03:40:00|272.2|271.6|272.2|271.6|272.4|271.8|272.2|271.6|0
1598413500000|2020-08-26 03:45:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|0
1598414400000|2020-08-26 04:00:00|271.9|271.3|272|271.4|272|271.4|271.9|271.3|0
1598415600000|2020-08-26 04:20:00|271.9|271.3|271.9|271.3|272|271.4|271.9|271.3|0
1598421000000|2020-08-26 05:50:00|272|271.4|271.9|271.3|272|271.4|271.9|271.3|1
1598421600000|2020-08-26 06:00:00|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|0
1598424000000|2020-08-26 06:40:00|271.9|271.3|272.1|271.5|272.1|271.5|271.9|271.3|0
1598424900000|2020-08-26 06:55:00|272.2|271.6|272.1|271.5|272.2|271.6|272.1|271.5|0
1598428800000|2020-08-26 08:00:00|271.9|271.3|272.1|271.5|272.1|271.5|271.9|271.3|0
1598435100000|2020-08-26 09:45:00|271.7|271.1|271.7|271.1|271.7|271.1|271.7|271.1|2
1598435400000|2020-08-26 09:50:00|271.8|271.2|272|271.4|272|271.4|271.8|271.2|0
1598435700000|2020-08-26 09:55:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|0
1598436600000|2020-08-26 10:10:00|271.8|271.2|272.2|271.6|272.2|271.6|271.8|271.2|0
1598437800000|2020-08-26 10:30:00|272.5|271.9|272.5|271.9|272.5|271.9|272.5|271.9|0
1598439000000|2020-08-26 10:50:00|272.6|272|272.5|271.9|272.6|272|272.5|271.9|0
1598439600000|2020-08-26 11:00:00|272.4|271.8|272.4|271.8|272.4|271.8|272.4|271.8|0
1598440800000|2020-08-26 11:20:00|272.5|271.9|272.7|272.1|272.7|272.1|272.5|271.9|0
1598441400000|2020-08-26 11:30:00|272.5|271.9|272.5|271.9|272.5|271.9|272.5|271.9|0
1598442300000|2020-08-26 11:45:00|272.4|271.8|272.2|271.6|272.4|271.8|272.2|271.6|0
1598442900000|2020-08-26 11:55:00|271.9|271.3|271.4|270.8|271.9|271.3|271.4|270.8|0
1598443200000|2020-08-26 12:00:00|271.3|270.7|271.3|270.7|271.3|270.7|271.3|270.7|0
1598443500000|2020-08-26 12:05:00|271.2|270.6|271.2|270.6|271.2|270.6|271.2|270.6|0
1598443800000|2020-08-26 12:10:00|270.9|270.3|270.9|270.3|270.9|270.3|270.9|270.3|0
1598444100000|2020-08-26 12:15:00|271|270.4|271|270.4|271|270.4|271|270.4|0
1598444400000|2020-08-26 12:20:00|271.1|270.5|271.1|270.5|271.1|270.5|271.1|270.5|0
1598448600000|2020-08-26 13:30:00|270.9|270.3|270.7|270.1|271|270.4|269.9|269.3|0
1598448900000|2020-08-26 13:35:00|271.2|270.6|271.2|270.6|271.2|270.6|271.2|270.6|0
1598449200000|2020-08-26 13:40:00|271.3|270.7|270.3|269.7|271.3|270.7|270.3|269.7|0
1598449500000|2020-08-26 13:45:00|270.2|269.6|270.3|269.7|270.6|270|270.2|269.6|0
1598449800000|2020-08-26 13:50:00|270.2|269.6|270.2|269.6|270.3|269.7|270.1|269.5|0
1598450100000|2020-08-26 13:55:00|270.3|269.7|269.8|269.2|270.4|269.8|269.4|268.8|7
1598450400000|2020-08-26 14:00:00|269.9|269.3|269.9|269.3|270|269.4|269.8|269.2|1
1598451000000|2020-08-26 14:10:00|269.8|269.2|268.8|268.2|269.8|269.2|268.6|268|4
1598451300000|2020-08-26 14:15:00|269|268.4|269.5|268.9|269.7|269.1|269|268.4|0
1598451600000|2020-08-26 14:20:00|269.3|268.7|269.3|268.7|269.3|268.7|269.1|268.5|10
1598452500000|2020-08-26 14:35:00|269.4|268.8|269.3|268.7|269.4|268.8|269.2|268.6|0
1598452800000|2020-08-26 14:40:00|269.5|268.9|269.3|268.7|269.5|268.9|268.9|268.3|0
1598453100000|2020-08-26 14:45:00|269.4|268.8|269.1|268.5|269.4|268.8|269.1|268.5|2
1598453400000|2020-08-26 14:50:00|268.9|268.3|268.7|268.1|269.3|268.7|268.7|268.1|1
1598453700000|2020-08-26 14:55:00|268.6|268|268.6|268|268.6|268|268.5|267.9|0
1598454000000|2020-08-26 15:00:00|268.7|268.1|269.6|269|269.6|269|268.7|268.1|6
1598454300000|2020-08-26 15:05:00|269.8|269.2|269.8|269.2|269.8|269.2|269.8|269.2|0
1598454600000|2020-08-26 15:10:00|270.6|270|270.5|269.9|270.6|270|270.5|269.9|1
1598455800000|2020-08-26 15:30:00|270.7|270.1|271|270.4|271|270.4|270.7|270.1|0
1598456400000|2020-08-26 15:40:00|270.6|269.6|270.5|269.5|270.6|269.6|270.3|269.3|2
1598456700000|2020-08-26 15:45:00|270.4|269.4|270.5|269.5|270.5|269.5|270.4|269.4|0
1598457000000|2020-08-26 15:50:00|270.6|269.6|270.4|269.4|270.8|269.8|270.4|269.4|0
1598457300000|2020-08-26 15:55:00|270.5|269.9|270.5|269.9|270.5|269.9|270.5|269.9|0
1598457600000|2020-08-26 16:00:00|270.8|270.2|270.7|270.1|270.8|270.2|270.7|270.1|1
1598457900000|2020-08-26 16:05:00|270.5|269.9|270|269|270.7|270.1|270|269|4
1598458200000|2020-08-26 16:10:00|269.9|268.9|269.9|268.9|269.9|268.9|269.9|268.9|0
1598458500000|2020-08-26 16:15:00|270|269|270.5|269.5|270.5|269.5|270|269|0
1598458800000|2020-08-26 16:20:00|270.3|269.3|270.3|269.3|270.3|269.3|270.3|269.3|0
1598459100000|2020-08-26 16:25:00|269.8|269.2|269.5|268.9|269.8|269.2|269.4|268.8|0
1598459400000|2020-08-26 16:30:00|269.6|269|269.6|269|269.6|269|269.6|269|0
1598459700000|2020-08-26 16:35:00|269.5|268.9|268.9|268.3|269.5|268.9|268.9|268.3|0
1598460000000|2020-08-26 16:40:00|268.7|268.1|268.3|267.7|268.7|268.1|268|267.4|2
1598460300000|2020-08-26 16:45:00|268.1|267.5|268.2|267.6|268.2|267.6|268.1|267.5|0
1598460600000|2020-08-26 16:50:00|268|267.4|267.7|267.1|268|267.4|267.3|266.7|2
1598460900000|2020-08-26 16:55:00|267.6|267|267.4|266.8|267.6|267|267.2|266.6|0
1598461200000|2020-08-26 17:00:00|268.1|267.5|267.7|267.1|268.1|267.5|267.7|267.1|2
1598461500000|2020-08-26 17:05:00|267.9|267.3|267.8|267.2|267.9|267.3|267.7|267.1|0
1598462100000|2020-08-26 17:15:00|267.7|267.1|267.5|266.9|267.7|267.1|267.4|266.8|1
1598463300000|2020-08-26 17:35:00|267.6|267|266|265.4|267.7|267.1|265.7|265.1|4
1598463600000|2020-08-26 17:40:00|265.9|265.3|264.7|264.1|265.9|265.3|264.4|263.8|0
1598463900000|2020-08-26 17:45:00|264.6|264|263.5|262.9|264.6|264|263.3|262.7|2
1598464200000|2020-08-26 17:50:00|263.6|263|261.6|261|263.6|263|261.6|261|16
1598464500000|2020-08-26 17:55:00|261.9|261.3|262.3|261.7|263.7|263.1|261.9|261.3|0
1598464800000|2020-08-26 18:00:00|262.2|261.6|263.2|262.6|263.4|262.8|262.2|261.6|0
1598465100000|2020-08-26 18:05:00|263.7|263.1|263.5|262.9|263.7|263.1|263.4|262.8|0
1598465400000|2020-08-26 18:10:00|263.6|263|263.8|263.2|264.7|264.1|263.5|262.9|2
1598465700000|2020-08-26 18:15:00|263.7|263.1|263.8|263.2|265|264.4|263.7|263.1|2
1598487600000|2020-08-27 00:20:00|267.8|266.3|268|266.5|268|266.5|267.8|266.3|0
1598487900000|2020-08-27 00:25:00|268.1|266.6|268.1|266.6|268.1|266.6|268|266.5|0
1598488200000|2020-08-27 00:30:00|266.4|264.9|266.4|264.9|266.4|264.9|266.4|264.9|0
1598488800000|2020-08-27 00:40:00|266.3|264.8|266.3|264.8|266.3|264.8|266.3|264.8|0
1598490600000|2020-08-27 01:10:00|266.2|264.7|266.2|264.7|266.2|264.7|266.2|264.7|0
1598490900000|2020-08-27 01:15:00|266.4|264.9|266.3|264.8|266.4|264.9|266.3|264.8|0
1598491200000|2020-08-27 01:20:00|266.2|264.7|266.2|264.7|266.2|264.7|266.2|264.7|0
1598491800000|2020-08-27 01:30:00|266.1|264.6|265.7|264.2|266.1|264.6|265.7|264.2|0
1598493000000|2020-08-27 01:50:00|264.6|264|264.8|264.2|264.8|264.2|264.6|264|0
1598494500000|2020-08-27 02:15:00|264.9|264.3|265.2|264.6|265.3|264.7|264.9|264.3|0
1598497200000|2020-08-27 03:00:00|264.9|264.3|265.2|264.6|265.2|264.6|264.9|264.3|0
1598497800000|2020-08-27 03:10:00|265.3|264.7|265.2|264.6|265.3|264.7|265.2|264.6|0
1598498400000|2020-08-27 03:20:00|265.3|264.7|265.3|264.7|265.3|264.7|265.3|264.7|0
1598498700000|2020-08-27 03:25:00|265.2|264.6|265.1|264.5|265.2|264.6|265.1|264.5|0
1598502000000|2020-08-27 04:20:00|265|264.4|265|264.4|265|264.4|265|264.4|0
1598502900000|2020-08-27 04:35:00|264.9|264.3|265.3|264.7|265.3|264.7|264.9|264.3|0
1598505300000|2020-08-27 05:15:00|265.4|264.8|265.4|264.8|265.4|264.8|265.4|264.8|0
1598507700000|2020-08-27 05:55:00|268.2|266.7|268.2|266.7|268.2|266.7|268.2|266.7|1
1598508000000|2020-08-27 06:00:00|268.4|266.9|268.3|266.8|268.4|266.9|268.3|266.8|0
1598508300000|2020-08-27 06:05:00|268.2|266.7|268.2|266.7|268.2|266.7|268.2|266.7|0
1598508600000|2020-08-27 06:10:00|268.3|266.8|268.3|266.8|268.3|266.8|268.3|266.8|0
1598508900000|2020-08-27 06:15:00|268.2|266.7|268.3|266.8|268.3|266.8|268.1|266.6|0
1598509500000|2020-08-27 06:25:00|268.1|266.6|268.1|266.6|268.1|266.6|268.1|266.6|0
1598510400000|2020-08-27 06:40:00|268.2|266.7|268.2|266.7|268.2|266.7|268.2|266.7|0
1598511000000|2020-08-27 06:50:00|268.3|266.8|268.3|266.8|268.3|266.8|268.3|266.8|0
1598514000000|2020-08-27 07:40:00|267.8|266.3|267.8|266.3|267.8|266.3|267.8|266.3|0
1598514900000|2020-08-27 07:55:00|267.7|266.2|267.7|266.2|267.7|266.2|267.7|266.2|0
1598517300000|2020-08-27 08:35:00|267.8|266.3|267.8|266.3|267.8|266.3|267.8|266.3|0
1598517600000|2020-08-27 08:40:00|268|266.5|268|266.5|268|266.5|268|266.5|0
1598519100000|2020-08-27 09:05:00|264.7|264.1|265.2|264.6|265.2|264.6|264.6|264|3
1598519400000|2020-08-27 09:10:00|265.1|264.5|264.9|264.3|265.1|264.5|264.9|264.3|0
1598519700000|2020-08-27 09:15:00|264.8|264.2|264.8|264.2|264.8|264.2|264.8|264.2|0
1598520000000|2020-08-27 09:20:00|265.6|265|265.6|265|265.6|265|265.6|265|0
1598521200000|2020-08-27 09:40:00|267.7|266.2|267.1|265.6|267.7|266.2|267.1|265.6|0
1598523300000|2020-08-27 10:15:00|267.2|265.7|267.3|265.8|267.3|265.8|267.2|265.7|0
1598524800000|2020-08-27 10:40:00|267.2|265.7|267.2|265.7|267.2|265.7|267.2|265.7|0
1598525700000|2020-08-27 10:55:00|267.3|265.8|267.1|265.6|267.3|265.8|267.1|265.6|0
1598526300000|2020-08-27 11:05:00|267.2|265.7|267.3|265.8|267.3|265.8|267.1|265.6|0
1598526600000|2020-08-27 11:10:00|267.2|265.7|267.1|265.6|267.2|265.7|267.1|265.6|0
1598527200000|2020-08-27 11:20:00|266.9|265.4|267|265.5|267|265.5|266.9|265.4|0
1598527500000|2020-08-27 11:25:00|266.9|265.4|266.9|265.4|266.9|265.4|266.9|265.4|0
1598528400000|2020-08-27 11:40:00|266.8|265.3|266.9|265.4|266.9|265.4|266.8|265.3|0
1598529000000|2020-08-27 11:50:00|266.8|265.3|266.8|265.3|266.8|265.3|266.8|265.3|0
1598529600000|2020-08-27 12:00:00|266.9|265.4|267.2|265.7|267.2|265.7|266.8|265.3|0
1598530200000|2020-08-27 12:10:00|267.3|265.8|267.4|265.9|267.6|266.1|267.3|265.8|0
1598530800000|2020-08-27 12:20:00|267.6|266.1|267.4|265.9|267.6|266.1|267.4|265.9|0
1598531100000|2020-08-27 12:25:00|267.2|265.7|267.2|265.7|267.2|265.7|267.2|265.7|0
1598531400000|2020-08-27 12:30:00|267.4|265.9|267.6|266.1|267.6|266.1|267.4|265.9|0
1598532000000|2020-08-27 12:40:00|267.8|266.3|267.8|266.3|267.8|266.3|267.8|266.3|0
1598535000000|2020-08-27 13:30:00|268.2|266.7|268.8|267.3|269.1|267.6|268|266.5|0
1598535300000|2020-08-27 13:35:00|269.1|267.6|268.3|266.8|269.3|267.8|268|266.5|0
1598535600000|2020-08-27 13:40:00|268.4|266.9|268.8|267.3|269.1|267.6|268.4|266.9|0
1598535900000|2020-08-27 13:45:00|268.9|267.4|270|268.5|270|268.8|268.7|267.2|0
1598536200000|2020-08-27 13:50:00|269.9|268.4|270.5|269|270.5|269.2|269.4|267.9|0
1598536500000|2020-08-27 13:55:00|270.3|268.8|270.3|268.8|271.3|269.8|269.8|268.3|0
1598536800000|2020-08-27 14:00:00|269.2|267.7|269.9|268.4|269.9|268.4|269.2|267.7|0
1598537100000|2020-08-27 14:05:00|270|268.9|270|269|270.1|269.1|270|268.9|0
1598537400000|2020-08-27 14:10:00|269.8|268.8|269.4|268.4|270.2|269.3|269.1|268.2|1
1598537700000|2020-08-27 14:15:00|269.3|268.3|269.5|268|269.5|268.4|269.1|268|0
1598538000000|2020-08-27 14:20:00|269.3|268.3|269.6|268.6|269.6|268.6|269.3|268.3|0
1598538300000|2020-08-27 14:25:00|269.7|268.7|269.6|268.6|269.9|268.9|269.6|268.6|0
1598538600000|2020-08-27 14:30:00|269.5|268.5|269.1|268.1|269.5|268.5|269.1|268.1|0
1598539200000|2020-08-27 14:40:00|268.7|267.7|269.4|268.4|269.7|268.7|268.7|267.7|0
1598539500000|2020-08-27 14:45:00|269.2|268.2|269.2|268.2|269.2|268.2|269.2|268.2|0
1598539800000|2020-08-27 14:50:00|269.3|268.3|269.4|268.4|269.7|268.7|269.3|268.3|0
1598540100000|2020-08-27 14:55:00|269.3|268.3|269.2|268.2|269.4|268.4|269.2|268.2|0
1598540400000|2020-08-27 15:00:00|269.7|268.1|267.7|267.1|269.7|268.1|267.6|267|2
1598540700000|2020-08-27 15:05:00|267.6|267|267.6|267|267.6|267|267.6|267|0
1598541000000|2020-08-27 15:10:00|267.5|266.9|268|267.4|268|267.4|267.4|266.8|0
1598541300000|2020-08-27 15:15:00|267.9|267.3|267.9|267.3|267.9|267.3|267.9|267.3|0
1598541600000|2020-08-27 15:20:00|269.4|267.9|269.7|268.2|269.7|268.2|269.4|267.9|1
1598541900000|2020-08-27 15:25:00|268.7|268.1|268.7|268.1|269|268.4|268.7|268.1|0
1598542200000|2020-08-27 15:30:00|268.8|268.2|270.3|268.8|270.4|269.8|268.8|268.2|2
1598542500000|2020-08-27 15:35:00|270.4|268.9|270.8|269.3|270.9|269.7|270.4|268.9|0
1598542800000|2020-08-27 15:40:00|270.9|269.4|270.1|269.1|270.9|269.9|270.1|269.1|0
1598543100000|2020-08-27 15:45:00|270.2|269.2|270.4|269.8|270.4|269.8|270.2|269.2|0
1598543400000|2020-08-27 15:50:00|270.2|269.6|270.3|269.7|270.3|269.7|270.2|269.6|0
1598543700000|2020-08-27 15:55:00|270.2|269.6|270.2|269.6|270.2|269.6|270.2|269.6|0
1598544000000|2020-08-27 16:00:00|270.3|269.7|270.5|269.9|270.5|269.9|270.3|269.7|0
1598544300000|2020-08-27 16:05:00|270.4|269.8|270.5|269.9|270.5|269.9|270.4|269.8|0
1598544600000|2020-08-27 16:10:00|270.4|269.8|270.4|269.8|270.6|270|270.4|269.8|0
1598544900000|2020-08-27 16:15:00|270.3|269.7|270.1|269.5|270.3|269.7|270.1|269.5|0
1598545200000|2020-08-27 16:20:00|270.3|269.7|270|269.4|270.3|269.7|270|269.4|1
1598545500000|2020-08-27 16:25:00|269.9|269.3|270|269.4|270.3|269.7|269.9|269.3|0
1598545800000|2020-08-27 16:30:00|||||||||1
1598546100000|2020-08-27 16:35:00|269.8|269.2|269.7|269.1|269.8|269.2|269.5|268.9|0
1598547000000|2020-08-27 16:50:00|269.9|269.3|270.2|269.6|270.2|269.6|269.9|269.3|0
1598547300000|2020-08-27 16:55:00|269.5|268.9|270.3|268.8|270.3|268.9|269.5|268.8|2
1598547600000|2020-08-27 17:00:00|270.1|268.6|269.8|268.3|270.1|268.9|269.8|268.3|0
1598547900000|2020-08-27 17:05:00|269.9|268.4|269.8|268.8|269.9|268.8|269.8|268.3|0
1598548800000|2020-08-27 17:20:00|269.9|268.9|269.9|268.9|269.9|268.9|269.9|268.9|0
1598549100000|2020-08-27 17:25:00|270|269|269.9|268.9|270|269|269.9|268.9|1
1598549400000|2020-08-27 17:30:00|269.8|268.8|269.7|268.7|269.8|268.8|269.7|268.7|0
1598550000000|2020-08-27 17:40:00|269.8|269.2|269.9|269.3|270.1|269.5|269.6|269|0
1598550300000|2020-08-27 17:45:00|270|269.4|270|269.4|270|269.4|270|269.4|0
1598550600000|2020-08-27 17:50:00|269.9|268.9|269.5|268.5|270|269.1|268.5|267.9|20
1598550900000|2020-08-27 17:55:00|268.2|268|269.2|268.2|269.5|268.2|268.2|267.6|11
1598551200000|2020-08-27 18:00:00|269.3|268.3|269.2|268.2|269.3|268.3|269.2|268.2|0
1598551500000|2020-08-27 18:05:00|269.1|268.1|269.7|268.2|269.7|268.3|269.1|268.1|0
1598551800000|2020-08-27 18:10:00|269.4|267.9|269.5|268|269.5|268|269.4|267.9|0
1598552100000|2020-08-27 18:15:00|269.4|267.9|270.3|268.8|270.3|268.8|269.4|267.9|0
1598573400000|2020-08-28 00:10:00|270.1|268.6|270.2|268.7|270.2|268.7|270.1|268.6|0
1598574600000|2020-08-28 00:30:00|270.3|268.8|270.3|268.8|270.3|268.8|270.3|268.8|0
1598575200000|2020-08-28 00:40:00|270.2|268.7|270.2|268.7|270.2|268.7|270.2|268.7|0
1598575500000|2020-08-28 00:45:00|270.3|268.8|270.3|268.8|270.3|268.8|270.3|268.8|0
1598576400000|2020-08-28 01:00:00|270.2|268.7|270.2|268.7|270.2|268.7|270.2|268.7|0
1598580300000|2020-08-28 02:05:00|270|268.5|269.8|268.3|270|268.5|269.8|268.3|0
1598581800000|2020-08-28 02:30:00|269.9|268.4|269.9|268.4|269.9|268.4|269.9|268.4|0
1598583000000|2020-08-28 02:50:00|269.8|268.3|270.3|268.8|270.3|268.8|269.8|268.3|0
1598583600000|2020-08-28 03:00:00|270.2|268.7|270.2|268.7|270.2|268.7|270.2|268.7|0
1598583900000|2020-08-28 03:05:00|270.3|268.8|270.2|268.7|270.3|268.8|270.2|268.7|0
1598584200000|2020-08-28 03:10:00|269.8|268.3|269.8|268.3|269.8|268.3|269.8|268.3|0
1598584500000|2020-08-28 03:15:00|269.9|268.4|269.9|268.4|269.9|268.4|269.9|268.4|0
1598585400000|2020-08-28 03:30:00|269.8|268.3|269.8|268.3|269.8|268.3|269.8|268.3|0
1598586600000|2020-08-28 03:50:00|269.9|268.4|269.8|268.3|269.9|268.4|269.8|268.3|0
1598586900000|2020-08-28 03:55:00|269.9|268.4|269.9|268.4|269.9|268.4|269.9|268.4|0
1598587500000|2020-08-28 04:05:00|270.1|268.6|270.1|268.6|270.1|268.6|270.1|268.6|0
1598589600000|2020-08-28 04:40:00|270|268.5|270|268.5|270|268.5|270|268.5|0
1598590500000|2020-08-28 04:55:00|270.1|268.6|270.1|268.6|270.1|268.6|270.1|268.6|0
1598590800000|2020-08-28 05:00:00|270|268.5|270|268.5|270|268.5|270|268.5|0
1598591700000|2020-08-28 05:15:00|270.1|268.6|270|268.5|270.1|268.6|270|268.5|0
1598592600000|2020-08-28 05:30:00|269.9|268.4|269.9|268.4|269.9|268.4|269.9|268.4|0
1598593200000|2020-08-28 05:40:00|270|268.5|269.9|268.4|270|268.5|269.9|268.4|0
1598594700000|2020-08-28 06:05:00|270|268.5|270|268.5|270|268.5|270|268.5|0
1598595300000|2020-08-28 06:15:00|269.7|268.2|269.7|268.2|269.7|268.2|269.7|268.2|0
1598595600000|2020-08-28 06:20:00|269.6|268.1|269.6|268.1|269.7|268.2|269.6|268.1|0
1598595900000|2020-08-28 06:25:00|269.5|268|269.5|268|269.5|268|269.5|268|0
1598597400000|2020-08-28 06:50:00|269.6|268.1|269.6|268.1|269.6|268.1|269.6|268.1|0
1598600700000|2020-08-28 07:45:00|269.5|268|269.5|268|269.5|268|269.5|268|0
1598601000000|2020-08-28 07:50:00|269.3|267.8|269.3|267.8|269.3|267.8|269.3|267.8|0
1598601300000|2020-08-28 07:55:00|269.1|267.6|269|267.5|269.1|267.6|268.8|267.3|0
1598602200000|2020-08-28 08:10:00|269.1|267.6|269.1|267.6|269.2|267.7|269.1|267.6|0
1598602500000|2020-08-28 08:15:00|269.2|267.7|269.6|268.1|269.6|268.1|269.1|267.6|0
1598603400000|2020-08-28 08:30:00|269.7|268.2|269.7|268.2|269.7|268.2|269.7|268.2|0
1598604000000|2020-08-28 08:40:00|269.6|268.1|269.7|268.2|269.7|268.2|269.6|268.1|0
1598604900000|2020-08-28 08:55:00|269.6|268.1|269.5|268.5|269.6|268.5|269.5|268.1|0
1598605500000|2020-08-28 09:05:00|269.6|268.6|269.6|268.6|269.6|268.6|269.6|268.6|0
1598606100000|2020-08-28 09:15:00|269.5|268.5|269.6|268.6|269.6|268.6|269.5|268.5|0
1598610600000|2020-08-28 10:30:00|269.8|268.8|269.6|268.6|269.8|268.8|269.6|268.6|0
1598613000000|2020-08-28 11:10:00|269.7|268.7|269.7|268.7|269.7|268.7|269.7|268.7|0
1598614200000|2020-08-28 11:30:00|269.9|268.9|269.9|268.9|269.9|268.9|269.8|268.8|0
1598614800000|2020-08-28 11:40:00|270|269|270|269|270|269|270|269|0
1598616300000|2020-08-28 12:05:00|270.2|269.2|270.4|269.4|270.4|269.4|270.2|269.2|0
1598616600000|2020-08-28 12:10:00|270.3|269.3|270.3|269.3|270.3|269.3|270.3|269.3|0
1598616900000|2020-08-28 12:15:00|270.2|269.2|270.2|269.2|270.3|269.3|270.2|269.2|0
1598617200000|2020-08-28 12:20:00|270.3|269.3|270.3|269.3|270.3|269.3|270.3|269.3|0
1598617500000|2020-08-28 12:25:00|270.2|269.2|270.2|269.2|270.2|269.2|270.2|269.2|0
1598618400000|2020-08-28 12:40:00|270.3|269.3|270.3|269.3|270.3|269.3|270.3|269.3|0
1598621400000|2020-08-28 13:30:00|270.4|269.4|270.3|269.3|270.5|269.5|270.2|269.2|0
1598621700000|2020-08-28 13:35:00|270.4|269.4|270.1|268.6|270.4|269.4|270.1|268.6|3
1598622000000|2020-08-28 13:40:00|269.5|268|269.8|268.3|269.8|268.3|269.5|268|0
1598622300000|2020-08-28 13:45:00|269.5|268|269.1|267.6|269.5|268|268.8|267.3|0
1598622600000|2020-08-28 13:50:00|269.2|267.7|269.3|267.8|269.3|267.8|269.1|267.6|3
1598622900000|2020-08-28 13:55:00|269.1|267.6|269.4|267.9|269.4|267.9|269.1|267.6|0
1598623200000|2020-08-28 14:00:00|269.3|267.8|269.5|268|269.5|268|269.3|267.8|0
1598623500000|2020-08-28 14:05:00|269.6|268.1|269.3|267.8|269.6|268.1|269.3|267.8|0
1598623800000|2020-08-28 14:10:00|269.4|267.9|269.5|268|269.5|268|269.4|267.9|0
1598624100000|2020-08-28 14:15:00|269.4|267.9|269.2|268.6|269.4|268.6|269.2|267.8|0
1598624400000|2020-08-28 14:20:00|269.3|268.7|269.2|268.6|269.6|269|269.2|268.6|0
1598624700000|2020-08-28 14:25:00|269.3|268.7|269.2|268.6|269.4|268.8|269.2|268.6|0
1598625000000|2020-08-28 14:30:00|269.1|268.5|269|268.4|269.1|268.5|269|268.4|0
1598625300000|2020-08-28 14:35:00|268.6|268|268.5|267.9|268.6|268|268.2|267.6|0
1598625600000|2020-08-28 14:40:00|268.4|267.8|268.5|267.9|268.5|267.9|268.2|267.6|0
1598625900000|2020-08-28 14:45:00|268.2|267.6|268.1|267.5|268.3|267.7|267.7|267.1|1
1598626200000|2020-08-28 14:50:00|268.2|267.6|268.4|267.8|268.5|267.9|268.1|267.5|0
1598626500000|2020-08-28 14:55:00|268.2|267.6|268.4|267.8|268.4|267.8|268.1|267.5|0
1598626800000|2020-08-28 15:00:00|268.9|268.3|268|266.5|268.9|268.3|267.8|266.3|10
1598627100000|2020-08-28 15:05:00|267.9|266.4|267.2|265.7|267.9|266.4|267.2|265.7|0
1598627400000|2020-08-28 15:10:00|267.1|265.6|267.2|265.7|267.7|266.2|267.1|265.6|0
1598627700000|2020-08-28 15:15:00|267.4|265.9|267.7|266.2|267.7|266.2|267.4|265.9|0
1598628000000|2020-08-28 15:20:00|267.5|266|267.1|265.6|267.7|266.2|267.1|265.6|0
1598628300000|2020-08-28 15:25:00|267.4|265.9|267.6|266.1|267.7|266.2|267.4|265.9|0
1598628600000|2020-08-28 15:30:00|267.5|266|267.7|266.2|267.7|266.2|267.5|266|0
1598628900000|2020-08-28 15:35:00|267.8|266.3|267.8|266.3|267.8|266.3|267.8|266.3|0
1598629200000|2020-08-28 15:40:00|267.7|266.2|267.7|266.2|267.7|266.2|267.7|266.2|0
1598629500000|2020-08-28 15:45:00|267.6|266.1|267.6|266.1|267.6|266.1|267.6|266.1|0
1598629800000|2020-08-28 15:50:00|267.7|266.2|267.6|266.1|267.7|266.2|267.6|266.1|0
1598630100000|2020-08-28 15:55:00|267.7|266.2|267.6|266.1|267.7|266.2|267.6|266.1|0
1598630400000|2020-08-28 16:00:00|267.7|266.2|267.7|266.2|267.7|266.2|267.7|266.2|0
1598631300000|2020-08-28 16:15:00|268|266.5|268|266.5|268|266.5|268|266.5|0
1598631600000|2020-08-28 16:20:00|267.9|266.4|267.7|266.2|268.1|266.6|267.7|266.2|0
1598632800000|2020-08-28 16:40:00|267.8|266.3|267.7|266.2|267.8|266.3|267.7|266.2|0
1598633400000|2020-08-28 16:50:00|267.9|266.4|267.9|266.4|267.9|266.4|267.9|266.4|0
1598634900000|2020-08-28 17:15:00|267.8|266.3|267.8|266.3|267.8|266.3|267.8|266.3|0
1598635800000|2020-08-28 17:30:00|267.1|265.6|267.1|265.6|267.1|265.6|267.1|265.6|0
1598636100000|2020-08-28 17:35:00|267.5|266|267.3|265.8|267.5|266|267.1|265.6|0
1598636400000|2020-08-28 17:40:00|267.4|265.9|267.4|265.9|267.4|265.9|267.4|265.9|0
1598636700000|2020-08-28 17:45:00|267.8|266.3|267.8|266.3|267.8|266.3|267.8|266.3|0
1598637300000|2020-08-28 17:55:00|266.6|266|266.2|265.6|266.6|266|266.2|265.6|0
1598637600000|2020-08-28 18:00:00|266.3|265.7|266.1|265.5|266.3|265.7|266.1|265.5|0
1598637900000|2020-08-28 18:05:00|265.9|265.3|268|266.5|268|266.5|265.6|265|12
1598638200000|2020-08-28 18:10:00|268.3|266.8|268.8|267.3|269|267.5|268.3|266.8|0
1598638500000|2020-08-28 18:15:00|269|267.5|268|266.5|269.2|267.7|267.5|266|0
1598832000000|2020-08-31 00:00:00|268.6|267.1|270.2|268.7|270.2|268.7|268.6|267.1|0
1598832300000|2020-08-31 00:05:00|270|268.5|269.7|268.2|270|268.5|269.7|268.2|0
1598832600000|2020-08-31 00:10:00|269.6|268.1|269.9|268.4|269.9|268.4|269.6|268.1|0
1598833200000|2020-08-31 00:20:00|270|268.5|270.5|269|270.5|269|270|268.5|0
1598833500000|2020-08-31 00:25:00|270.6|269.1|270.6|269.1|270.6|269.1|270.6|269.1|0
1598833800000|2020-08-31 00:30:00|270.7|269.2|270.6|269.1|270.7|269.2|270.1|268.6|0
1598834100000|2020-08-31 00:35:00|271.1|269.6|271.2|269.7|271.2|269.7|271.1|269.6|0
1598834400000|2020-08-31 00:40:00|271.1|269.6|270.7|269.2|271.1|269.6|270.7|269.2|0
1598834700000|2020-08-31 00:45:00|270.9|269.9|270.9|269.9|270.9|269.9|270.9|269.9|0
1598835000000|2020-08-31 00:50:00|270.8|269.8|270.8|269.8|270.8|269.8|270.8|269.8|0
1598835900000|2020-08-31 01:05:00|271.3|269.7|271.2|269.7|271.3|269.7|271.2|269.7|0
1598836200000|2020-08-31 01:10:00|271.3|269.8|271.4|269.9|271.4|269.9|271.3|269.8|0
1598836500000|2020-08-31 01:15:00|271.5|270|271.5|270|271.5|270|271.5|270|0
1598837100000|2020-08-31 01:25:00|271.4|269.9|271.3|269.8|271.4|269.9|271.3|269.8|0
1598837400000|2020-08-31 01:30:00|271.4|269.9|271.4|269.9|271.4|269.9|271.4|269.9|0
1598837700000|2020-08-31 01:35:00|271.5|270|271.5|270|271.5|270|271.5|270|0
1598838000000|2020-08-31 01:40:00|271.6|270.1|271.6|270.1|271.6|270.1|271.6|270.1|0
1598838900000|2020-08-31 01:55:00|271.8|270.3|271.9|270.4|271.9|270.4|271.8|270.3|0
1598839200000|2020-08-31 02:00:00|271.7|270.2|271.7|270.2|271.7|270.2|271.7|270.2|0
1598841000000|2020-08-31 02:30:00|271.8|270.3|271.7|270.2|271.8|270.3|271.7|270.2|0
1598842800000|2020-08-31 03:00:00|271.9|270.4|272|270.5|272|270.5|271.9|270.4|0
1598844300000|2020-08-31 03:25:00|271.9|270.4|271.9|270.4|271.9|270.4|271.9|270.4|0
1598845200000|2020-08-31 03:40:00|271.7|270.2|271.7|270.2|271.7|270.2|271.7|270.2|0
1598846100000|2020-08-31 03:55:00|271.9|270.4|272|270.5|272|270.5|271.9|270.4|0
1598846700000|2020-08-31 04:05:00|271.9|270.4|271.9|270.4|271.9|270.4|271.9|270.4|0
1598847300000|2020-08-31 04:15:00|271.8|270.3|271.8|270.3|271.8|270.3|271.7|270.2|0
1598848800000|2020-08-31 04:40:00|271.7|270.2|271.7|270.2|271.7|270.2|271.7|270.2|0
1598850000000|2020-08-31 05:00:00|271.8|270.3|271.8|270.3|271.8|270.3|271.6|270.1|0
1598850900000|2020-08-31 05:15:00|271.9|270.4|271.9|270.4|271.9|270.4|271.9|270.4|0
1598851500000|2020-08-31 05:25:00|272|270.5|272|270.5|272|270.5|272|270.5|0
1598855400000|2020-08-31 06:30:00|272.1|270.6|272.1|270.6|272.1|270.6|272.1|270.6|0
1598856600000|2020-08-31 06:50:00|272.2|270.7|272.4|270.9|272.4|270.9|272.2|270.7|0
1598856900000|2020-08-31 06:55:00|272.3|270.8|272.3|270.8|272.3|270.8|272.3|270.8|0
1598857200000|2020-08-31 07:00:00|272.2|270.7|272.3|270.8|272.3|270.8|272.2|270.7|0
1598859900000|2020-08-31 07:45:00|272.4|270.9|272.4|270.9|272.4|270.9|272.4|270.9|0
1598866500000|2020-08-31 09:35:00|272.6|271.1|272.6|271.1|272.6|271.1|272.6|271.1|0
1598867400000|2020-08-31 09:50:00|272.5|271|272.5|271|272.5|271|272.5|271|0
1598868300000|2020-08-31 10:05:00|272.4|270.9|272.5|271|272.5|271|272.4|270.9|0
1598868600000|2020-08-31 10:10:00|272.4|270.9|272.4|270.9|272.4|270.9|272.4|270.9|0
1598870100000|2020-08-31 10:35:00|272.5|271|272.5|271|272.5|271|272.5|271|0
1598870400000|2020-08-31 10:40:00|272.4|270.9|272.4|270.9|272.4|270.9|272.4|270.9|0
1598871000000|2020-08-31 10:50:00|272.5|271|272.5|271|272.5|271|272.5|271|0
1598871300000|2020-08-31 10:55:00|272.3|270.8|272.2|270.7|272.3|270.8|272.2|270.7|0
1598872200000|2020-08-31 11:10:00|274.2|272.7|274.7|273.2|274.7|273.2|274.2|272.7|0
1598872500000|2020-08-31 11:15:00|274.6|273.1|275|273.5|275|273.5|274.6|273.1|0
1598872800000|2020-08-31 11:20:00|275.1|273.6|274.9|273.4|275.1|273.6|274.9|273.4|0
1598873100000|2020-08-31 11:25:00|274.8|273.3|274.8|273.3|274.8|273.3|274.8|273.3|0
1598873400000|2020-08-31 11:30:00|274.7|273.2|274.6|273.1|274.7|273.2|274.6|273.1|0
1598873700000|2020-08-31 11:35:00|274.7|273.2|274.7|273.2|274.7|273.2|274.7|273.2|0
1598874000000|2020-08-31 11:40:00|274.8|273.3|274.9|273.4|274.9|273.4|274.8|273.3|0
1598874600000|2020-08-31 11:50:00|274.8|273.3|275.3|273.8|275.3|273.8|274.8|273.3|0
1598875200000|2020-08-31 12:00:00|275.2|273.7|274.7|273.2|275.3|273.8|274.7|273.2|0
1598875500000|2020-08-31 12:05:00|274.6|273.1|274.3|272.8|274.6|273.1|274.3|272.8|0
1598875800000|2020-08-31 12:10:00|273.8|272.3|274.2|272.7|274.2|272.7|273.8|272.3|0
1598876400000|2020-08-31 12:20:00|274.4|272.9|275.1|273.6|275.1|273.6|274.4|272.9|0
1598876700000|2020-08-31 12:25:00|275.2|273.7|275.2|273.7|275.2|273.7|275.2|273.7|0
1598877300000|2020-08-31 12:35:00|275.5|274|275.5|274|275.5|274|275.5|274|0
1598877600000|2020-08-31 12:40:00|275.6|274.1|275.2|273.7|275.6|274.1|275.2|273.7|0
1598880600000|2020-08-31 13:30:00|275.6|274.1|274.8|273.3|276|274.5|274.5|273|0
1598880900000|2020-08-31 13:35:00|274.9|273.4|275.2|273.7|275.2|273.7|274.9|273.4|0
1598881200000|2020-08-31 13:40:00|275.1|273.6|274.7|273.2|275.3|273.8|274.7|273.2|0
1598881500000|2020-08-31 13:45:00|275|273.5|275.6|274.1|275.6|274.1|275|273.5|0
1598881800000|2020-08-31 13:50:00|275.7|274.2|276.1|274.6|276.1|274.6|275.7|274.2|0
1598882100000|2020-08-31 13:55:00|276|274.5|275.5|274|276|274.5|275.3|273.8|0
1598882400000|2020-08-31 14:00:00|275.7|274.2|275.7|274.2|276|274.5|275.6|274.1|0
1598882700000|2020-08-31 14:05:00|275.8|274.3|275.5|274|275.9|274.4|275.5|274|0
1598883000000|2020-08-31 14:10:00|275.8|274.3|276|274.5|276|274.5|275.8|274.3|0
1598883600000|2020-08-31 14:20:00|276.1|274.6|276.1|274.6|276.1|274.6|276.1|274.6|0
1598884200000|2020-08-31 14:30:00|276.2|274.7|276|274.5|276.2|274.7|276|274.5|0
1598884500000|2020-08-31 14:35:00|276.1|274.6|276.2|274.7|276.2|274.7|276.1|274.6|0
1598885100000|2020-08-31 14:45:00|276|274.5|276|274.5|276|274.5|276|274.5|0
1598885700000|2020-08-31 14:55:00|275.9|274.4|275.5|274|275.9|274.4|275.4|273.9|0
1598886000000|2020-08-31 15:00:00|275.6|274.1|275|273.5|275.8|274.3|275|273.5|0
1598886300000|2020-08-31 15:05:00|274.9|273.4|274.7|273.2|274.9|273.4|274.7|273.2|0
1598886600000|2020-08-31 15:10:00|274.6|273.1|274.2|272.7|274.6|273.1|274.2|272.7|0
1598886900000|2020-08-31 15:15:00|274.1|272.6|273.9|272.4|274.1|272.6|273.9|272.4|0
1598887200000|2020-08-31 15:20:00|273.8|272.3|273.9|272.4|273.9|272.4|273.5|272|0
1598887500000|2020-08-31 15:25:00|273.7|272.2|274|272.5|274|272.5|273.7|272.2|0
1598887800000|2020-08-31 15:30:00|274.4|272.9|274.3|272.8|274.4|272.9|274.3|272.8|0
1598888100000|2020-08-31 15:35:00|274.2|272.7|273.9|272.4|274.3|272.8|273.8|272.3|0
1598888400000|2020-08-31 15:40:00|273.6|272.1|273.8|272.3|273.9|272.4|273.6|272.1|0
1598888700000|2020-08-31 15:45:00|273.6|272.1|273.6|272.1|273.6|272.1|273.6|272.1|0
1598889000000|2020-08-31 15:50:00|273.5|272|273.6|272.1|273.7|272.2|273.2|271.7|0
1598889300000|2020-08-31 15:55:00|273.7|272.2|274.3|272.8|274.3|272.8|273.6|272.1|0
1598889600000|2020-08-31 16:00:00|274.4|272.9|274.3|272.8|274.4|272.9|274.3|272.8|0
1598890500000|2020-08-31 16:15:00|274.6|273.1|274.8|273.3|275.1|273.6|274.6|273.1|0
1598890800000|2020-08-31 16:20:00|274.9|273.4|274.6|273.1|274.9|273.4|274.6|273.1|0
1598891100000|2020-08-31 16:25:00|274.3|272.8|274.3|272.8|274.3|272.8|274.3|272.8|0
1598891400000|2020-08-31 16:30:00|274.5|273|274.8|273.3|274.9|273.4|274.5|273|0
1598891700000|2020-08-31 16:35:00|274.5|273|274.5|273|274.5|273|274.5|273|0
1598892000000|2020-08-31 16:40:00|274.6|273.1|274.6|273.1|274.6|273.1|274.6|273.1|0
1598892300000|2020-08-31 16:45:00|274|272.5|273.9|272.4|274|272.5|273.9|272.4|0
1598892600000|2020-08-31 16:50:00|273.8|272.3|273.8|272.3|273.8|272.3|273.8|272.3|0
1598893200000|2020-08-31 17:00:00|273.9|272.4|273.9|272.4|273.9|272.4|273.9|272.4|0
1598893500000|2020-08-31 17:05:00|273.8|272.3|273.8|272.3|273.8|272.3|273.8|272.3|0
1598893800000|2020-08-31 17:10:00|273.6|272.1|273.6|272.1|273.6|272.1|273.6|272.1|0
1598894100000|2020-08-31 17:15:00|273.9|272.4|273.9|272.4|273.9|272.4|273.9|272.4|0
1598894400000|2020-08-31 17:20:00|274.3|272.8|274.3|272.8|274.3|272.8|274.3|272.8|0
1598895900000|2020-08-31 17:45:00|274|272.5|274.2|272.7|274.2|272.7|274|272.5|0
1598896200000|2020-08-31 17:50:00|274.1|272.6|274.1|272.6|274.1|272.6|274.1|272.6|0
1598896500000|2020-08-31 17:55:00|273.7|272.2|273.5|272|273.7|272.2|273.5|272|0
1598896800000|2020-08-31 18:00:00|273.6|272.1|273.6|272.1|273.6|272.1|273.6|272.1|0
1598897100000|2020-08-31 18:05:00|273.7|272.2|274.1|272.6|274.1|272.6|273.7|272.2|0
1598897400000|2020-08-31 18:10:00|274.2|272.7|274.9|273.4|274.9|273.4|274.1|272.6|0
1598897700000|2020-08-31 18:15:00|274.7|273.2|274.8|273.3|275|273.5|274.7|273.2|0
1598972100000|2020-09-01 14:55:00|278.3|276.8|278.3|276.8|278.3|276.8|278.3|276.8|0
1598972400000|2020-09-01 15:00:00|278.2|276.7|278.2|276.7|278.2|276.7|278.2|276.7|0
1598972700000|2020-09-01 15:05:00|278.3|276.8|278.3|276.8|278.3|276.8|278.3|276.8|0
1598973000000|2020-09-01 15:10:00|278.2|276.7|278|276.5|278.3|276.8|278|276.5|0
1598973300000|2020-09-01 15:15:00|278.1|276.6|278.2|276.7|278.2|276.7|278.1|276.6|0
1598973600000|2020-09-01 15:20:00|278.5|277|278.8|277.3|278.8|277.3|278.5|277|0
1598973900000|2020-09-01 15:25:00|278.7|277.2|278.3|276.8|278.8|277.3|278.3|276.8|0
1598974500000|2020-09-01 15:35:00|278.4|276.9|278.3|276.8|278.4|276.9|278.3|276.8|0
1598974800000|2020-09-01 15:40:00|278.4|276.9|278.6|277.1|278.6|277.1|278.3|276.8|0
1598975100000|2020-09-01 15:45:00|278.8|277.3|278.8|277.3|278.8|277.3|278.7|277.2|0
1598975400000|2020-09-01 15:50:00|278.7|277.2|278.8|277.3|278.8|277.3|278.6|277.1|0
1598975700000|2020-09-01 15:55:00|278.9|277.4|278.8|277.3|278.9|277.4|278.8|277.3|0
1598976000000|2020-09-01 16:00:00|278.7|277.2|278.8|277.3|278.8|277.3|278.7|277.2|0
1598976600000|2020-09-01 16:10:00|278.7|277.2|278.6|277.1|278.7|277.2|278.6|277.1|0
1598977200000|2020-09-01 16:20:00|278.7|277.2|278.8|277.3|278.8|277.3|278.7|277.2|0
1598977800000|2020-09-01 16:30:00|278.7|277.2|278.9|277.4|278.9|277.4|278.7|277.2|0
1598978100000|2020-09-01 16:35:00|279.1|277.6|279.1|277.6|279.1|277.6|279.1|277.6|0
1598979000000|2020-09-01 16:50:00|279|277.5|279|277.5|279|277.5|279|277.5|0
1598979300000|2020-09-01 16:55:00|279.1|277.6|279.1|277.6|279.1|277.6|279.1|277.6|0
1598979900000|2020-09-01 17:05:00|279|277.5|279|277.5|279|277.5|279|277.5|0
1598980200000|2020-09-01 17:10:00|278.9|277.4|279|277.5|279|277.5|278.7|277.2|0
1598980800000|2020-09-01 17:20:00|278.8|277.3|279|277.5|279|277.5|278.8|277.3|0
1598981100000|2020-09-01 17:25:00|278.9|277.4|279|277.5|279|277.5|278.9|277.4|0
1598981700000|2020-09-01 17:35:00|279.1|277.6|279.1|277.6|279.1|277.6|279.1|277.6|0
1598982000000|2020-09-01 17:40:00|279.4|277.9|279.4|277.9|279.4|277.9|279.4|277.9|0
1598982300000|2020-09-01 17:45:00|279.5|278|279.5|278|279.5|278|279.4|277.9|0
1598982600000|2020-09-01 17:50:00|279.6|278.1|279.9|278.4|279.9|278.4|279.6|278.1|0
1598982900000|2020-09-01 17:55:00|279.8|278.3|279.7|278.2|279.8|278.3|279.7|278.2|0
1598983200000|2020-09-01 18:00:00|279.8|278.3|279.8|278.3|279.8|278.3|279.8|278.3|0
1598983800000|2020-09-01 18:10:00|279.6|278.1|279.7|278.2|279.9|278.4|279.2|277.7|0
1598984100000|2020-09-01 18:15:00|279.6|278.1|279.7|278.2|279.7|278.2|279.6|278.1|0
1598972100000|2020-09-01 14:55:00|278.3|276.8|278.3|276.8|278.3|276.8|278.3|276.8|0
1598972400000|2020-09-01 15:00:00|278.2|276.7|278.2|276.7|278.2|276.7|278.2|276.7|0
1598972700000|2020-09-01 15:05:00|278.3|276.8|278.3|276.8|278.3|276.8|278.3|276.8|0
1598973000000|2020-09-01 15:10:00|278.2|276.7|278|276.5|278.3|276.8|278|276.5|0
1598973300000|2020-09-01 15:15:00|278.1|276.6|278.2|276.7|278.2|276.7|278.1|276.6|0
1598973600000|2020-09-01 15:20:00|278.5|277|278.8|277.3|278.8|277.3|278.5|277|0
1598973900000|2020-09-01 15:25:00|278.7|277.2|278.3|276.8|278.8|277.3|278.3|276.8|0
1598974500000|2020-09-01 15:35:00|278.4|276.9|278.3|276.8|278.4|276.9|278.3|276.8|0
1598974800000|2020-09-01 15:40:00|278.4|276.9|278.6|277.1|278.6|277.1|278.3|276.8|0
1598975100000|2020-09-01 15:45:00|278.8|277.3|278.8|277.3|278.8|277.3|278.7|277.2|0
1598975400000|2020-09-01 15:50:00|278.7|277.2|278.8|277.3|278.8|277.3|278.6|277.1|0
1598975700000|2020-09-01 15:55:00|278.9|277.4|278.8|277.3|278.9|277.4|278.8|277.3|0
1598976000000|2020-09-01 16:00:00|278.7|277.2|278.8|277.3|278.8|277.3|278.7|277.2|0
1598976600000|2020-09-01 16:10:00|278.7|277.2|278.6|277.1|278.7|277.2|278.6|277.1|0
1598977200000|2020-09-01 16:20:00|278.7|277.2|278.8|277.3|278.8|277.3|278.7|277.2|0
1598977800000|2020-09-01 16:30:00|278.7|277.2|278.9|277.4|278.9|277.4|278.7|277.2|0
1598978100000|2020-09-01 16:35:00|279.1|277.6|279.1|277.6|279.1|277.6|279.1|277.6|0
1598979000000|2020-09-01 16:50:00|279|277.5|279|277.5|279|277.5|279|277.5|0
1598979300000|2020-09-01 16:55:00|279.1|277.6|279.1|277.6|279.1|277.6|279.1|277.6|0
1598979900000|2020-09-01 17:05:00|279|277.5|279|277.5|279|277.5|279|277.5|0
1598980200000|2020-09-01 17:10:00|278.9|277.4|279|277.5|279|277.5|278.7|277.2|0
1598980800000|2020-09-01 17:20:00|278.8|277.3|279|277.5|279|277.5|278.8|277.3|0
1598981100000|2020-09-01 17:25:00|278.9|277.4|279|277.5|279|277.5|278.9|277.4|0
1598981700000|2020-09-01 17:35:00|279.1|277.6|279.1|277.6|279.1|277.6|279.1|277.6|0
1598982000000|2020-09-01 17:40:00|279.4|277.9|279.4|277.9|279.4|277.9|279.4|277.9|0
1598982300000|2020-09-01 17:45:00|279.5|278|279.5|278|279.5|278|279.4|277.9|0
1598982600000|2020-09-01 17:50:00|279.6|278.1|279.9|278.4|279.9|278.4|279.6|278.1|0
1598982900000|2020-09-01 17:55:00|279.8|278.3|279.7|278.2|279.8|278.3|279.7|278.2|0
1598983200000|2020-09-01 18:00:00|279.8|278.3|279.8|278.3|279.8|278.3|279.8|278.3|0
1598983800000|2020-09-01 18:10:00|279.6|278.1|279.7|278.2|279.9|278.4|279.2|277.7|0
1598984100000|2020-09-01 18:15:00|279.6|278.1|279.7|278.2|279.7|278.2|279.6|278.1|0
1599523200000|2020-09-08 00:00:00|271.9|270.4|272.3|270.8|274.1|272.6|271.9|270.4|0
1599523500000|2020-09-08 00:05:00|272.2|270.7|272.2|270.7|272.8|271.3|271.5|270|0
1599524400000|2020-09-08 00:20:00|272.3|270.8|272.3|270.8|272.3|270.8|272.3|270.8|0
1599525000000|2020-09-08 00:30:00|272.4|270.9|272.4|270.9|273.3|271.8|272.4|270.9|0
1599525300000|2020-09-08 00:35:00|272.5|271|272.4|270.9|272.5|271|272.4|270.9|0
1599525900000|2020-09-08 00:45:00|272.9|271.4|272.9|271.4|272.9|271.4|272.9|271.4|0
1599526200000|2020-09-08 00:50:00|273.1|271.6|273.1|271.6|273.1|271.6|273.1|271.6|0
1599526500000|2020-09-08 00:55:00|273.7|272.2|273.5|272|273.7|272.2|273.5|272|0
1599528300000|2020-09-08 01:25:00|273.6|272.1|273.6|272.1|273.6|272.1|273.6|272.1|0
1599529200000|2020-09-08 01:40:00|273.5|272|273.5|272|273.5|272|273.5|272|0
1599529500000|2020-09-08 01:45:00|273.6|272.1|273.6|272.1|273.6|272.1|273.5|272|0
1599530700000|2020-09-08 02:05:00|273.5|272|273.6|272.1|273.6|272.1|273.5|272|0
1599536100000|2020-09-08 03:35:00|273.7|272.2|273.8|272.3|274|272.5|273.7|272.2|0
1599538200000|2020-09-08 04:10:00|273.9|272.4|274.1|272.6|274.1|272.6|273.8|272.3|0
1599538500000|2020-09-08 04:15:00|273.9|272.4|273.8|272.3|273.9|272.4|273.8|272.3|0
1599538800000|2020-09-08 04:20:00|274.1|272.6|274.1|272.6|274.1|272.6|274.1|272.6|0
1599539400000|2020-09-08 04:30:00|273.8|272.3|273.8|272.3|273.8|272.3|273.8|272.3|0
1599539700000|2020-09-08 04:35:00|274.1|272.6|273.8|272.3|274.1|272.6|273.7|272.2|0
1599540600000|2020-09-08 04:50:00|274.1|272.6|274.1|272.6|274.1|272.6|274.1|272.6|0
1599540900000|2020-09-08 04:55:00|273.8|272.3|273.8|272.3|273.8|272.3|273.8|272.3|0
1599543600000|2020-09-08 05:40:00|273.6|272.1|273.4|271.9|273.6|272.1|273.4|271.9|0
1599544200000|2020-09-08 05:50:00|273.6|272.1|273.5|272|273.6|272.1|273.5|272|0
1599544500000|2020-09-08 05:55:00|273.7|272.2|273.9|272.4|273.9|272.4|273.7|272.2|0
1599544800000|2020-09-08 06:00:00|274|272.5|274.1|272.6|274.2|272.7|274|272.5|0
1599546000000|2020-09-08 06:20:00|274.4|272.9|274.4|272.9|274.4|272.9|274.4|272.9|0
1599547200000|2020-09-08 06:40:00|274.5|273|274.5|273|274.5|273|274.5|273|0
1599548100000|2020-09-08 06:55:00|274.8|273.3|274.8|273.3|274.8|273.3|274.8|273.3|0
1599549300000|2020-09-08 07:15:00|275.1|273.6|275.2|273.7|275.2|273.7|274.7|273.2|0
1599550200000|2020-09-08 07:30:00|275.7|274.2|275.7|274.2|275.7|274.2|275.7|274.2|0
1599550500000|2020-09-08 07:35:00|275.4|273.9|275.4|273.9|275.4|273.9|275.4|273.9|0
1599550800000|2020-09-08 07:40:00|275.6|274.1|275.6|274.1|275.6|274.1|275.6|274.1|0
1599551100000|2020-09-08 07:45:00|275|273.5|275|273.5|275|273.5|275|273.5|0
1599553500000|2020-09-08 08:25:00|274.9|273.4|274.9|273.4|274.9|273.4|274.9|273.4|0
1599554400000|2020-09-08 08:40:00|275|273.5|275|273.5|275|273.5|275|273.5|0
1599556200000|2020-09-08 09:10:00|275.2|273.7|275|273.5|275.5|274|275|273.5|0
1599557100000|2020-09-08 09:25:00|275.1|273.6|275.1|273.6|275.1|273.6|275.1|273.6|0
1599557400000|2020-09-08 09:30:00|275|273.5|274.8|273.3|275|273.5|274.8|273.3|0
1599557700000|2020-09-08 09:35:00|274.7|273.2|274.1|272.6|274.7|273.2|274.1|272.6|0
1599558000000|2020-09-08 09:40:00|274.4|272.9|274.5|273|274.9|273.4|274.4|272.9|0
1599558300000|2020-09-08 09:45:00|274.4|272.9|274.4|272.9|274.4|272.9|274.4|272.9|0
1599558600000|2020-09-08 09:50:00|274.5|273|274.1|272.6|274.5|273|274.1|272.6|0
1599559800000|2020-09-08 10:10:00|274|272.5|274|272.5|274|272.5|273.9|272.4|0
1599560400000|2020-09-08 10:20:00|274.4|272.9|274.4|272.9|274.4|272.9|274.4|272.9|0
1599560700000|2020-09-08 10:25:00|274.3|272.8|274|272.5|274.3|272.8|274|272.5|0
1599561000000|2020-09-08 10:30:00|274.2|272.7|273.8|272.3|274.2|272.7|273.8|272.3|0
1599562200000|2020-09-08 10:50:00|273.9|272.4|274.4|272.9|274.5|273|273.9|272.4|0
1599562500000|2020-09-08 10:55:00|274.5|273|274.5|273|274.5|273|274.5|273|0
1599562800000|2020-09-08 11:00:00|274.4|272.9|274|272.5|274.4|272.9|274|272.5|0
1599563100000|2020-09-08 11:05:00|274.2|272.7|274|272.5|274.2|272.7|274|272.5|0
1599564300000|2020-09-08 11:25:00|274.2|272.7|274.2|272.7|274.2|272.7|274.2|272.7|0
1599564900000|2020-09-08 11:35:00|274|272.5|274.2|272.7|274.2|272.7|274|272.5|0
1599565200000|2020-09-08 11:40:00|274.1|272.6|273.8|272.3|274.1|272.6|273.8|272.3|0
1599565500000|2020-09-08 11:45:00|273.9|272.4|273.9|272.4|273.9|272.4|273.8|272.3|0
1599566100000|2020-09-08 11:55:00|273.8|272.3|273.7|272.2|273.8|272.3|273.5|272|0
1599566700000|2020-09-08 12:05:00|273.2|271.7|273.8|272.3|273.8|272.3|273.2|271.7|0
1599567300000|2020-09-08 12:15:00|273.9|272.4|273.7|272.2|274|272.5|273.7|272.2|0
1599568200000|2020-09-08 12:30:00|273.4|271.9|273.4|271.9|273.4|271.9|273.4|271.9|0
1599568500000|2020-09-08 12:35:00|273.7|272.2|273.3|271.8|273.7|272.2|273.3|271.8|0
1599571800000|2020-09-08 13:30:00|273.2|271.7|272.8|271.3|273.9|272.4|272.8|271.3|0
1599572100000|2020-09-08 13:35:00|273.1|271.6|273|271.5|273.3|271.8|273|271.5|0
1599572400000|2020-09-08 13:40:00|272.8|271.3|271.8|270.3|272.8|271.3|271.8|270.3|0
1599572700000|2020-09-08 13:45:00|271.9|270.4|271.9|270.4|272.1|270.6|271.9|270.4|0
1599573000000|2020-09-08 13:50:00|271.5|270|268.6|267.1|271.8|270.3|267.3|265.8|0
1599573300000|2020-09-08 13:55:00|268.9|267.4|268.8|267.3|269.4|267.9|268.2|266.7|0
1599573600000|2020-09-08 14:00:00|268.5|267|268.6|267.1|268.9|267.4|268.3|266.8|0
1599573900000|2020-09-08 14:05:00|268.4|266.9|268.2|266.7|268.6|267.1|267.9|266.4|0
1599574200000|2020-09-08 14:10:00|268.4|266.9|268.2|266.7|268.4|266.9|268.2|266.7|0
1599574500000|2020-09-08 14:15:00|268.3|266.8|268.3|266.8|268.3|266.8|268.3|266.8|0
1599574800000|2020-09-08 14:20:00|268.6|267.1|269|267.5|269|267.5|268.5|267|0
1599575100000|2020-09-08 14:25:00|269.1|267.6|268.3|266.8|269.1|267.6|268.3|266.8|0
1599575400000|2020-09-08 14:30:00|268.4|266.9|268.5|267|268.7|267.2|268.4|266.9|0
1599575700000|2020-09-08 14:35:00|268.4|266.9|268.8|267.3|268.8|267.3|268.4|266.9|0
1599576000000|2020-09-08 14:40:00|268.5|267|268.9|267.4|268.9|267.4|268.5|267|0
1599576300000|2020-09-08 14:45:00|268.8|267.3|269|267.5|269|267.5|268.5|267|0
1599576600000|2020-09-08 14:50:00|268.8|267.3|268.9|267.4|269.1|267.6|268.6|267.1|0
1599576900000|2020-09-08 14:55:00|268.8|267.3|268.4|266.9|268.8|267.3|268.4|266.9|0
1599577200000|2020-09-08 15:00:00|268.5|267|268.5|267|268.8|267.3|268.4|266.9|0
1599577500000|2020-09-08 15:05:00|268.6|267.1|268.4|266.9|268.8|267.3|268.4|266.9|0
1599578100000|2020-09-08 15:15:00|268.5|267|268.4|266.9|268.5|267|268.4|266.9|0
1599579300000|2020-09-08 15:35:00|268.7|267.2|269|267.5|269|267.5|268.7|267.2|0
1599579600000|2020-09-08 15:40:00|268.9|267.4|268.6|267.1|268.9|267.4|268.5|267|0
1599579900000|2020-09-08 15:45:00|268.5|267|268.5|267|268.5|267|268.5|267|0
1599580500000|2020-09-08 15:55:00|268.6|267.1|268.6|267.1|268.6|267.1|268.6|267.1|0
1599580800000|2020-09-08 16:00:00|268.8|267.3|268.8|267.3|268.8|267.3|268.8|267.3|0
1599581100000|2020-09-08 16:05:00|269.3|267.8|269.8|268.3|269.8|268.3|269.3|267.8|0
1599581700000|2020-09-08 16:15:00|269.6|268.1|269.7|268.2|269.7|268.2|269.6|268.1|0
1599582300000|2020-09-08 16:25:00|269.4|267.9|268.7|267.2|269.4|267.9|268.6|267.1|0
1599582600000|2020-09-08 16:30:00|268.6|267.1|269.6|268.1|269.8|268.3|268.4|266.9|0
1599582900000|2020-09-08 16:35:00|269.7|268.2|269.8|268.3|269.8|268.3|269.7|268.2|0
1599583800000|2020-09-08 16:50:00|269.6|268.1|269.6|268.1|269.6|268.1|269.6|268.1|0
1599585000000|2020-09-08 17:10:00|269.7|268.2|269.6|268.1|269.7|268.2|269.6|268.1|0
1599585600000|2020-09-08 17:20:00|268.8|267.3|269|267.5|269.3|267.8|268.4|266.9|0
1599585900000|2020-09-08 17:25:00|269.1|267.6|269.1|267.6|269.1|267.6|269.1|267.6|0
1599586200000|2020-09-08 17:30:00|268.6|267.1|268.5|267|268.6|267.1|268.5|267|0
1599586800000|2020-09-08 17:40:00|268.8|267.3|268.7|267.2|268.9|267.4|268.6|267.1|0
1599587100000|2020-09-08 17:45:00|269.1|267.6|269.2|267.7|269.3|267.8|269.1|267.6|0
1599587400000|2020-09-08 17:50:00|269|267.5|268.9|267.4|269|267.5|268.9|267.4|0
1599587700000|2020-09-08 17:55:00|268.7|267.2|268.4|266.9|268.8|267.3|268|266.5|0
1599588000000|2020-09-08 18:00:00|268.3|266.8|268.3|266.8|268.3|266.8|268.3|266.8|0
1599588300000|2020-09-08 18:05:00|268.6|267.1|268.9|267.4|268.9|267.4|268.6|267.1|0
1599588600000|2020-09-08 18:10:00|268.7|267.2|270.7|269.2|270.7|269.2|268.6|267.1|0
1599588900000|2020-09-08 18:15:00|270.5|269|270.4|268.9|270.6|269.1|270.3|268.8|0
1599836400000|2020-09-11 15:00:00|271.8|270.3|271.8|270.3|271.8|270.3|271.8|270.3|0
1599837000000|2020-09-11 15:10:00|271.9|270.4|271.9|270.4|271.9|270.4|271.9|270.4|0
1599838200000|2020-09-11 15:30:00|272|270.5|271.9|270.4|272|270.5|271.9|270.4|0
1599838500000|2020-09-11 15:35:00|271.8|270.3|271.7|270.2|271.8|270.3|271.7|270.2|0
1599838800000|2020-09-11 15:40:00|271.8|270.3|271.9|270.4|271.9|270.4|271.8|270.3|0
1599839400000|2020-09-11 15:50:00|272.1|270.6|272|270.5|272.1|270.6|272|270.5|0
1599839700000|2020-09-11 15:55:00|272.1|270.6|272|270.5|272.1|270.6|272|270.5|0
1599840000000|2020-09-11 16:00:00|271.9|270.4|271.9|270.4|271.9|270.4|271.9|270.4|0
1599840300000|2020-09-11 16:05:00|272|270.5|271.9|270.4|272|270.5|271.9|270.4|0
1599840600000|2020-09-11 16:10:00|272|270.5|272|270.5|272|270.5|271.9|270.4|0
1599840900000|2020-09-11 16:15:00|272.2|270.7|272|270.5|272.2|270.7|272|270.5|0
1599841800000|2020-09-11 16:30:00|272.1|270.6|272.2|270.7|272.2|270.7|272.1|270.6|0
1599842100000|2020-09-11 16:35:00|272|270.5|272.1|270.6|272.1|270.6|272|270.5|0
1599843600000|2020-09-11 17:00:00|272|270.5|272|270.5|272|270.5|272|270.5|0
1599844200000|2020-09-11 17:10:00|271.9|270.4|271.8|270.3|271.9|270.4|271.8|270.3|0
1599844500000|2020-09-11 17:15:00|271.7|270.2|271.5|270|271.7|270.2|271.5|270|0
1599844800000|2020-09-11 17:20:00|271.6|270.1|271.6|270.1|271.6|270.1|271.6|270.1|0
1599846900000|2020-09-11 17:55:00|271.4|270.4|271.1|270.5|271.7|270.5|271.1|270.2|0
1599847200000|2020-09-11 18:00:00||269.6||269.6||269.6||269.6|0
1599847500000|2020-09-11 18:05:00|271.2|269.7|271.4|269.9|271.4|269.9|271.2|269.7|0
1599847800000|2020-09-11 18:10:00|271.9|270.4|271.6|270.1|271.9|270.4|271.6|270.1|0
1599848100000|2020-09-11 18:15:00|271.7|270.2|271.9|270.4|271.9|270.4|271.7|270.2|0
1600041600000|2020-09-14 00:00:00|270.4|269.8|270.9|270.3|271.2|270.6|270.4|269.8|1
1600041900000|2020-09-14 00:05:00|||||||||2
1600042800000|2020-09-14 00:20:00|270.7|270.1|270.9|270.3|270.9|270.3|270.7|270.1|3
1600044900000|2020-09-14 00:55:00|||||||||1
1600047300000|2020-09-14 01:35:00|271.1|270.5|270.9|270.3|271.2|270.6|270.9|270.3|1
1600048500000|2020-09-14 01:55:00|271.1|270.5|271.1|270.5|271.2|270.6|271.1|270.5|2
1600050600000|2020-09-14 02:30:00|||||||||2
1600050900000|2020-09-14 02:35:00|271.4|270.8|271.9|271.3|271.9|271.3|271.4|270.8|8
1600051800000|2020-09-14 02:50:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|0
1600053000000|2020-09-14 03:10:00|||||||||1
1600057800000|2020-09-14 04:30:00|272.2|271.6|272.2|271.6|272.2|271.6|272.2|271.6|0
1600058100000|2020-09-14 04:35:00|272.7|272.1|273.2|272.6|273.6|273|272.7|272.1|12
1600058400000|2020-09-14 04:40:00|273.3|272.7|273.2|272.6|273.4|272.8|273.1|272.5|3
1600060200000|2020-09-14 05:10:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|0
1600061100000|2020-09-14 05:25:00|273.6|273|273.6|273|273.6|273|273.6|273|0
1600061400000|2020-09-14 05:30:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|2
1600061700000|2020-09-14 05:35:00|273.3|272.7|272.9|272.3|273.3|272.7|272.9|272.3|2
1600062000000|2020-09-14 05:40:00|273.2|272.6|273.2|272.6|273.2|272.6|273.2|272.6|1
1600063200000|2020-09-14 06:00:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1600063500000|2020-09-14 06:05:00|272.4|271.8|273.7|273.1|273.7|273.1|272.2|271.6|17
1600063800000|2020-09-14 06:10:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|1
1600064100000|2020-09-14 06:15:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|5
1600064700000|2020-09-14 06:25:00|273.1|272.5|273.4|272.8|273.4|272.8|273.1|272.5|0
1600065000000|2020-09-14 06:30:00|273.6|273|273.6|273|273.6|273|273.6|273|2
1600065900000|2020-09-14 06:45:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|2
1600067400000|2020-09-14 07:10:00|272.8|272.2|273.1|272.5|273.1|272.5|272.8|272.2|1
1600070700000|2020-09-14 08:05:00|273.3|272.7|273.4|272.8|273.6|273|273.3|272.7|1
1600071300000|2020-09-14 08:15:00|273.6|273|273.4|272.8|273.6|273|273.4|272.8|0
1600071600000|2020-09-14 08:20:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|2
1600072200000|2020-09-14 08:30:00|273.4|272.8|273.6|273|273.6|273|273.4|272.8|0
1600072500000|2020-09-14 08:35:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|1
1600073400000|2020-09-14 08:50:00|273.4|272.8|273.6|273|273.6|273|273.4|272.8|0
1600073700000|2020-09-14 08:55:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1600074000000|2020-09-14 09:00:00|||||||||1
1600074300000|2020-09-14 09:05:00|||||||||1
1600074600000|2020-09-14 09:10:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|2
1600074900000|2020-09-14 09:15:00|273.4|272.8|273.7|273.1|273.7|273.1|273.4|272.8|1
1600075200000|2020-09-14 09:20:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|3
1600075500000|2020-09-14 09:25:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|0
1600076100000|2020-09-14 09:35:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|2
1600076400000|2020-09-14 09:40:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|0
1600076700000|2020-09-14 09:45:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|2
1600077000000|2020-09-14 09:50:00|||||||||1
1600077300000|2020-09-14 09:55:00|||||||||2
1600078200000|2020-09-14 10:10:00|||||||||2
1600078500000|2020-09-14 10:15:00|||||||||2
1600079100000|2020-09-14 10:25:00|||||||||6
1600079400000|2020-09-14 10:30:00|274.2|273.6|274.2|273.6|274.6|274|274.2|273.6|8
1600080300000|2020-09-14 10:45:00|274.3|273.7|274.4|273.8|274.4|273.8|274.3|273.7|0
1600080600000|2020-09-14 10:50:00|274.2|273.6|274.2|273.6|274.2|273.6|274.2|273.6|1
1600081500000|2020-09-14 11:05:00|273.9|273.3|274.2|273.6|274.2|273.6|273.9|273.3|2
1600081800000|2020-09-14 11:10:00|274.1|273.5|274.1|273.5|274.1|273.5|274.1|273.5|1
1600083000000|2020-09-14 11:30:00|274.3|273.7|274.3|273.7|274.3|273.7|274.3|273.7|2
1600083900000|2020-09-14 11:45:00|274.4|273.8|274.1|273.5|274.4|273.8|274.1|273.5|4
1600084800000|2020-09-14 12:00:00|||||||||1
1600085400000|2020-09-14 12:10:00|274.4|273.8|274.4|273.8|274.4|273.8|274.4|273.8|10
1600086900000|2020-09-14 12:35:00|274.3|273.7|274.3|273.7|274.3|273.7|274.3|273.7|0
1600087200000|2020-09-14 12:40:00|274.4|273.8|274.3|273.7|274.4|273.8|274.3|273.7|3
1600090200000|2020-09-14 13:30:00|274.1|273.5|273.6|273|274.1|273.5|272.8|272.2|16
1600090500000|2020-09-14 13:35:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|1
1600090800000|2020-09-14 13:40:00|273.3|272.7|273.1|272.5|273.3|272.7|272.8|272.2|2
1600091100000|2020-09-14 13:45:00|||||||||1
1600091400000|2020-09-14 13:50:00|272.8|272.2|273.2|272.6|273.2|272.6|272.8|272.2|3
1600091700000|2020-09-14 13:55:00|273.7|273.1|273.3|272.7|273.7|273.1|273.3|272.7|3
1600092000000|2020-09-14 14:00:00|273.2|272.6|273.1|272.5|273.3|272.7|273.1|272.5|3
1600092600000|2020-09-14 14:10:00|273.2|272.6|272.7|272.1|273.2|272.6|272.4|271.8|6
1600092900000|2020-09-14 14:15:00|272.8|272.2|272.9|272.3|272.9|272.3|272.8|272.2|0
1600093200000|2020-09-14 14:20:00|272.7|272.1|272.8|272.2|273.1|272.5|272.7|272.1|9
1600093800000|2020-09-14 14:30:00|272.7|272.1|272.4|271.8|272.7|272.1|272.3|271.7|2
1600094400000|2020-09-14 14:40:00|272.6|272|272.4|271.8|272.6|272|272.2|271.6|1
1600095300000|2020-09-14 14:55:00|272.6|272|272.6|272|272.6|272|272.6|272|1
1600095600000|2020-09-14 15:00:00|272.8|272.2|272.9|272.3|272.9|272.3|272.6|272|3
1600095900000|2020-09-14 15:05:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1600096200000|2020-09-14 15:10:00|||||||||2
1600097400000|2020-09-14 15:30:00|||||||||1
1600098300000|2020-09-14 15:45:00|272.9|272.3|272.8|272.2|272.9|272.3|272.8|272.2|1
1600098600000|2020-09-14 15:50:00|272.9|272.3|273.1|272.5|273.1|272.5|272.9|272.3|2
1600100700000|2020-09-14 16:25:00|273.2|272.6|273.2|272.6|273.2|272.6|273.2|272.6|1
1600101300000|2020-09-14 16:35:00|||||||||1
1600101600000|2020-09-14 16:40:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|3
1600101900000|2020-09-14 16:45:00|272.9|272.3|273.3|272.7|273.3|272.7|272.9|272.3|4
1600102200000|2020-09-14 16:50:00|273.4|272.8|273.8|273.2|273.9|273.3|273.4|272.8|6
1600103100000|2020-09-14 17:05:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1600103400000|2020-09-14 17:10:00|273.8|273.2|273.8|273.2|273.8|273.2|273.8|273.2|1
1600105200000|2020-09-14 17:40:00|273.9|273.3|273.9|273.3|273.9|273.3|273.9|273.3|0
1600105500000|2020-09-14 17:45:00|||||||||1
1600105800000|2020-09-14 17:50:00|||||||||1
1600106100000|2020-09-14 17:55:00|274.1|273.5|274.1|273.5|274.1|273.5|274.1|273.5|1
1600106400000|2020-09-14 18:00:00|||||||||1
1600106700000|2020-09-14 18:05:00|273.9|273.3|273.3|272.7|273.9|273.3|273.1|272.5|9
1600107000000|2020-09-14 18:10:00|273.7|273.1|273.6|273|273.7|273.1|273.6|273|0
1600107300000|2020-09-14 18:15:00|273.3|272.7|273.2|272.6|273.3|272.7|273.2|272.6|6
1600128000000|2020-09-15 00:00:00|272.9|272.3|272.9|272.3|272.9|272.3|272.9|272.3|0
1600128900000|2020-09-15 00:15:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|1
1600129200000|2020-09-15 00:20:00|273.2|272.6|273.1|272.5|273.2|272.6|273.1|272.5|0
1600129500000|2020-09-15 00:25:00|272.9|272.3|272.9|272.3|272.9|272.3|272.9|272.3|0
1600131000000|2020-09-15 00:50:00|272.8|272.2|272.7|272.1|272.8|272.2|272.7|272.1|0
1600133400000|2020-09-15 01:30:00|272.4|271.8|272.4|271.8|272.4|271.8|272.3|271.7|5
1600134900000|2020-09-15 01:55:00|||||||||2
1600135800000|2020-09-15 02:10:00|272.2|271.6|272.4|271.8|272.4|271.8|271.9|271.3|2
1600141800000|2020-09-15 03:50:00|272.6|272|272.9|272.3|272.9|272.3|272.6|272|0
1600146600000|2020-09-15 05:10:00|272.8|272.2|272.8|272.2|272.8|272.2|272.8|272.2|0
1600148400000|2020-09-15 05:40:00|273.1|272.5|272.8|272.2|273.1|272.5|272.8|272.2|0
1600153500000|2020-09-15 07:05:00|272.9|272.3|272.9|272.3|272.9|272.3|272.9|272.3|0
1600155000000|2020-09-15 07:30:00|272.8|272.2|272.8|272.2|272.8|272.2|272.8|272.2|0
1600156800000|2020-09-15 08:00:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1600157700000|2020-09-15 08:15:00|272.9|272.3|272.9|272.3|272.9|272.3|272.9|272.3|4
1600158000000|2020-09-15 08:20:00|272.7|272.1|272.6|272|272.8|272.2|272.6|272|2
1600159500000|2020-09-15 08:45:00|272.8|272.2|272.8|272.2|272.8|272.2|272.8|272.2|0
1600160700000|2020-09-15 09:05:00|272.9|272.3|273.1|272.5|273.1|272.5|272.9|272.3|0
1600162800000|2020-09-15 09:40:00|272.9|272.3|272.9|272.3|272.9|272.3|272.8|272.2|2
1600163400000|2020-09-15 09:50:00|273.2|272.6|272.9|272.3|273.2|272.6|272.9|272.3|1
1600163700000|2020-09-15 09:55:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1600167900000|2020-09-15 11:05:00|273.2|272.6|273.3|272.7|273.3|272.7|273.2|272.6|0
1600170600000|2020-09-15 11:50:00|273.2|272.6|273.3|272.7|273.3|272.7|273.2|272.6|1
1600171200000|2020-09-15 12:00:00|273.4|272.8|273.2|272.6|273.4|272.8|273.2|272.6|1
1600172400000|2020-09-15 12:20:00|273.1|272.5|273.1|272.5|273.2|272.6|273.1|272.5|0
1600172700000|2020-09-15 12:25:00|272.8|272.2|273.1|272.5|273.2|272.6|272.8|272.2|7
1600173000000|2020-09-15 12:30:00|273.2|272.6|273.1|272.5|273.2|272.6|273.1|272.5|1
1600176600000|2020-09-15 13:30:00|273.2|272.6|273.2|272.6|273.4|272.8|273.1|272.5|3
1600176900000|2020-09-15 13:35:00|273.3|272.7|273.1|272.5|273.3|272.7|273.1|272.5|0
1600177200000|2020-09-15 13:40:00|272.9|272.3|272.2|271.6|272.9|272.3|272.2|271.6|11
1600177500000|2020-09-15 13:45:00|272.1|271.5|271.4|270.8|272.1|271.5|271.2|270.6|11
1600177800000|2020-09-15 13:50:00|271.2|270.6|271.4|270.8|271.4|270.8|271.2|270.6|3
1600178100000|2020-09-15 13:55:00|||||||||1
1600178400000|2020-09-15 14:00:00|271.6|271|271.6|271|271.6|271|271.4|270.8|1
1600178700000|2020-09-15 14:05:00|271.4|270.8|271.6|271|271.6|271|271.2|270.6|2
1600179000000|2020-09-15 14:10:00|271.4|270.8|271.4|270.8|271.4|270.8|271.4|270.8|6
1600179300000|2020-09-15 14:15:00|271.3|270.7|270.8|270.2|271.3|270.7|270.8|270.2|13
1600179600000|2020-09-15 14:20:00|270.9|270.3|271.3|270.7|271.4|270.8|270.8|270.2|1
1600179900000|2020-09-15 14:25:00|271.5|270.9|271.6|271|271.6|271|271.5|270.9|0
1600180200000|2020-09-15 14:30:00|271.3|270.7|271.3|270.7|271.3|270.7|271.3|270.7|2
1600180800000|2020-09-15 14:40:00|271.1|270.5|271.3|270.7|271.3|270.7|271.1|270.5|0
1600181100000|2020-09-15 14:45:00|271.4|270.8|271.4|270.8|271.4|270.8|271.4|270.8|0
1600181400000|2020-09-15 14:50:00|271.3|270.7|271.7|271.1|271.7|271.1|271.3|270.7|1
1600182000000|2020-09-15 15:00:00|271.6|271|271.4|270.8|271.6|271|271.4|270.8|2
1600182300000|2020-09-15 15:05:00|271.3|270.7|271.2|270.6|271.3|270.7|271.2|270.6|12
1600182600000|2020-09-15 15:10:00|271.1|270.5|270.8|270.2|271.1|270.5|270.8|270.2|2
1600182900000|2020-09-15 15:15:00|269.7|269.1|269.1|268.5|270.2|269.6|268.5|267.9|14
1600183200000|2020-09-15 15:20:00|268.3|267.7|268.2|267.6|268.9|268.3|268.2|267.6|8
1600183500000|2020-09-15 15:25:00|268.7|268.1|268.9|268.3|269.1|268.5|268.1|267.5|9
1600183800000|2020-09-15 15:30:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|0
1600184100000|2020-09-15 15:35:00|268.8|268.2|268.7|268.1|268.9|268.3|268.5|267.9|2
1600184400000|2020-09-15 15:40:00|268.6|268|268.7|268.1|268.9|268.3|268.4|267.8|4
1600185000000|2020-09-15 15:50:00|268.6|268|268.8|268.2|268.8|268.2|268.6|268|5
1600185300000|2020-09-15 15:55:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|1
1600185600000|2020-09-15 16:00:00|||||||||1
1600186500000|2020-09-15 16:15:00|268.8|268.2|268.8|268.2|268.8|268.2|268.8|268.2|0
1600186800000|2020-09-15 16:20:00|269.2|268.6|269.3|268.7|269.3|268.7|269.2|268.6|4
1600187400000|2020-09-15 16:30:00|269.4|268.8|269.1|268.5|269.4|268.8|269.1|268.5|2
1600187700000|2020-09-15 16:35:00|269.2|268.6|269.3|268.7|269.3|268.7|269.2|268.6|2
1600188000000|2020-09-15 16:40:00|269.4|268.8|269.7|269.1|269.7|269.1|269.4|268.8|1
1600188600000|2020-09-15 16:50:00|269.6|269|269.6|269|269.6|269|269.6|269|2
1600188900000|2020-09-15 16:55:00|269.8|269.2|269.6|269|269.8|269.2|269.6|269|2
1600189200000|2020-09-15 17:00:00|269.4|268.8|269.2|268.6|269.4|268.8|269.2|268.6|4
1600189500000|2020-09-15 17:05:00|269.1|268.5|268.8|268.2|269.2|268.6|268.7|268.1|2
1600189800000|2020-09-15 17:10:00|268.7|268.1|268.2|267.6|268.7|268.1|268.2|267.6|12
1600190100000|2020-09-15 17:15:00|268.3|267.7|268.7|268.1|268.7|268.1|268|267.4|14
1600190700000|2020-09-15 17:25:00|268.6|268|268.6|268|268.6|268|268.6|268|2
1600191600000|2020-09-15 17:40:00|268.7|268.1|268.7|268.1|269.3|268.7|268.6|268|2
1600191900000|2020-09-15 17:45:00|269.1|268.5|269.1|268.5|269.1|268.5|269.1|268.5|1
1600192200000|2020-09-15 17:50:00|269|268.4|268.8|268.2|269.6|269|268.8|268.2|6
1600192500000|2020-09-15 17:55:00|||||||||1
1600192800000|2020-09-15 18:00:00|269|268.4|269|268.4|269|268.4|268.8|268.2|2
1600193100000|2020-09-15 18:05:00|268.8|268.2|268.9|268.3|268.9|268.3|268.2|267.6|10
1600193400000|2020-09-15 18:10:00|269.3|268.7|269.2|268.6|269.3|268.7|268.8|268.2|3
1600193700000|2020-09-15 18:15:00|269.1|268.5|268.9|268.3|269.1|268.5|268.9|268.3|3
1600214400000|2020-09-16 00:00:00|269.1|268.5|268.8|268.2|269.1|268.5|268.8|268.2|4
1600216500000|2020-09-16 00:35:00|268.7|268.1|268.6|268|268.7|268.1|268.6|268|1
1600217100000|2020-09-16 00:45:00|268.2|267.6|268.2|267.6|268.2|267.6|268.2|267.6|3
1600217400000|2020-09-16 00:50:00|268.1|267.5|268.1|267.5|268.1|267.5|268.1|267.5|0
1600217700000|2020-09-16 00:55:00|267.7|267.1|267.3|266.7|267.8|267.2|267.3|266.7|11
1600218000000|2020-09-16 01:00:00|267.2|266.6|267.6|267|267.6|267|267.2|266.6|0
1600218600000|2020-09-16 01:10:00|267.7|267.1|267.6|267|267.7|267.1|267.2|266.6|2
1600218900000|2020-09-16 01:15:00|267.7|267.1|267.7|267.1|267.7|267.1|267.7|267.1|0
1600219800000|2020-09-16 01:30:00|||||||||1
1600220100000|2020-09-16 01:35:00|268|267.4|268.2|267.6|268.2|267.6|268|267.4|2
1600220400000|2020-09-16 01:40:00|268.5|267.9|268.8|268.2|269.1|268.5|268.5|267.9|8
1600221300000|2020-09-16 01:55:00|268.7|268.1|268.8|268.2|268.8|268.2|268.7|268.1|0
1600221600000|2020-09-16 02:00:00|269.1|268.5|268.8|268.2|269.1|268.5|268.8|268.2|0
1600222200000|2020-09-16 02:10:00|268.7|268.1|268.8|268.2|268.8|268.2|268.7|268.1|0
1600223700000|2020-09-16 02:35:00|269.1|268.5|269.1|268.5|269.1|268.5|269.1|268.5|0
1600225200000|2020-09-16 03:00:00|269.2|268.6|269.2|268.6|269.2|268.6|269.2|268.6|1
1600225500000|2020-09-16 03:05:00|269.1|268.5|269.2|268.6|269.2|268.6|269.1|268.5|0
1600225800000|2020-09-16 03:10:00|269.4|268.8|269.2|268.6|269.4|268.8|269.2|268.6|1
1600226700000|2020-09-16 03:25:00|269.1|268.5|269.1|268.5|269.1|268.5|269.1|268.5|0
1600230000000|2020-09-16 04:20:00|||||||||1
1600235100000|2020-09-16 05:45:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|1
1600235700000|2020-09-16 05:55:00|268.6|268|268.5|267.9|268.6|268|268.5|267.9|0
1600236000000|2020-09-16 06:00:00|268.6|268|268.6|268|268.6|268|268.6|268|0
1600237200000|2020-09-16 06:20:00|268.7|268.1|268.7|268.1|268.7|268.1|268.7|268.1|2
1600242600000|2020-09-16 07:50:00|268.9|268.3|268.6|268|268.9|268.3|268.6|268|1
1600242900000|2020-09-16 07:55:00|268.7|268.1|268.7|268.1|268.7|268.1|268.6|268|0
1600243200000|2020-09-16 08:00:00|268.8|268.2|268.8|268.2|268.8|268.2|268.8|268.2|1
1600244400000|2020-09-16 08:20:00|269.1|268.5|269.1|268.5|269.1|268.5|269.1|268.5|2
1600245600000|2020-09-16 08:40:00|269|268.4|268.8|268.2|269.1|268.5|268.8|268.2|2
1600245900000|2020-09-16 08:45:00|269.1|268.5|269.1|268.5|269.1|268.5|269.1|268.5|0
1600248000000|2020-09-16 09:20:00|||||||||1
1600250100000|2020-09-16 09:55:00|269.2|268.6|269.2|268.6|269.2|268.6|269.2|268.6|1
1600250400000|2020-09-16 10:00:00|||||||||1
1600250700000|2020-09-16 10:05:00|269.3|268.7|269.3|268.7|269.3|268.7|269.3|268.7|1
1600252200000|2020-09-16 10:30:00|269.5|268.9|269.5|268.9|269.5|268.9|269.5|268.9|0
1600254000000|2020-09-16 11:00:00|269.7|269.1|269.7|269.1|269.7|269.1|269.7|269.1|1
1600259100000|2020-09-16 12:25:00|269.8|269.2|270|269.4|270|269.4|269.8|269.2|3
1600263000000|2020-09-16 13:30:00|270.1|269.5|270.8|270.2|271|270.4|270.1|269.5|7
1600263300000|2020-09-16 13:35:00|271|270.4|271|270.4|271|270.4|271|270.4|0
1600263600000|2020-09-16 13:40:00|270.8|270.2|271|270.4|271|270.4|270.5|269.9|2
1600263900000|2020-09-16 13:45:00|271.1|270.5|271.6|271|271.7|271.1|271.1|270.5|12
1600264200000|2020-09-16 13:50:00|271.7|271.1|273|272.4|273.2|272.6|271.7|271.1|20
1600264500000|2020-09-16 13:55:00|272.8|272.2|272.6|272|272.8|272.2|272.6|272|2
1600264800000|2020-09-16 14:00:00|272.5|271.9|273.5|272.9|273.8|273.2|272.5|271.9|13
1600265100000|2020-09-16 14:05:00|273.6|273|273.6|273|273.6|273|273.5|272.9|3
1600265400000|2020-09-16 14:10:00|273.7|273.1|273.6|273|274|273.4|273.6|273|4
1600265700000|2020-09-16 14:15:00|273.2|272.6|273.5|272.9|273.6|273|273.2|272.6|3
1600266000000|2020-09-16 14:20:00|273.4|272.8|273.6|273|274|273.4|273.3|272.7|4
1600266300000|2020-09-16 14:25:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|2
1600266600000|2020-09-16 14:30:00|273.6|273|273.6|273|273.6|273|273.6|273|1
1600266900000|2020-09-16 14:35:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|5
1600267200000|2020-09-16 14:40:00|273.5|272.9|273.4|272.8|273.5|272.9|273.4|272.8|2
1600267500000|2020-09-16 14:45:00|273.7|273.1|273.7|273.1|274.1|273.5|273.6|273|17
1600268100000|2020-09-16 14:55:00|273.6|273|273.6|273|273.6|273|273.6|273|1
1600268400000|2020-09-16 15:00:00|273.7|273.1|273.9|273.3|274|273.4|273.7|273.1|3
1600268700000|2020-09-16 15:05:00|273.7|273.1|273.6|273|273.7|273.1|273.6|273|2
1600269000000|2020-09-16 15:10:00|273.7|273.1|273.6|273|273.7|273.1|273.6|273|2
1600269600000|2020-09-16 15:20:00|273.7|273.1|273.5|272.9|273.7|273.1|273.5|272.9|5
1600269900000|2020-09-16 15:25:00|273.4|272.8|273.5|272.9|273.5|272.9|273.4|272.8|1
1600270500000|2020-09-16 15:35:00|273.6|273|273.6|273|273.6|273|273.6|273|0
1600271100000|2020-09-16 15:45:00|273.4|272.8|273.4|272.8|273.4|272.8|273.4|272.8|1
1600271400000|2020-09-16 15:50:00|273.3|272.7|273.3|272.7|273.3|272.7|273.3|272.7|3
1600272600000|2020-09-16 16:10:00|273.5|272.9|273.5|272.9|273.5|272.9|273.5|272.9|5
1600272900000|2020-09-16 16:15:00|273.4|272.8|273.3|272.7|273.4|272.8|273.3|272.7|0
1600273200000|2020-09-16 16:20:00|273.4|272.8|273|272.4|273.4|272.8|273|272.4|6
1600273500000|2020-09-16 16:25:00|273.2|272.6|273.1|272.5|273.2|272.6|273|272.4|1
1600273800000|2020-09-16 16:30:00|273|272.4|273.1|272.5|273.1|272.5|273|272.4|0
1600274100000|2020-09-16 16:35:00|273|272.4|273|272.4|273|272.4|273|272.4|1
1600274700000|2020-09-16 16:45:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|1
1600276200000|2020-09-16 17:10:00|273.2|272.6|273.2|272.6|273.2|272.6|273.2|272.6|3
1600276500000|2020-09-16 17:15:00|273.3|272.7|273.2|272.6|273.3|272.7|273.2|272.6|0
1600276800000|2020-09-16 17:20:00|273.3|272.7|273.4|272.8|273.4|272.8|273.3|272.7|0
1600277100000|2020-09-16 17:25:00|273.5|272.9|273.6|273|273.6|273|273.5|272.9|1
1600278300000|2020-09-16 17:45:00|||||||||3
1600278600000|2020-09-16 17:50:00|273.7|273.1|273.6|273|273.7|273.1|273.6|273|2
1600279200000|2020-09-16 18:00:00|273.2|272.6|273.2|272.6|273.6|273|273.1|272.5|8
1600279500000|2020-09-16 18:05:00|273.1|272.5|273.1|272.5|273.2|272.6|273.1|272.5|5
1600279800000|2020-09-16 18:10:00|273.2|272.6|273.1|272.5|273.2|272.6|273.1|272.5|4
1600280100000|2020-09-16 18:15:00|273|272.4|273|272.4|273|272.4|273|272.4|8
1600300800000|2020-09-17 00:00:00|273.6|273|273.6|273|273.6|273|273.6|273|0
1600301100000|2020-09-17 00:05:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|2
1600302000000|2020-09-17 00:20:00|273.6|273|273.5|272.9|273.6|273|273.5|272.9|3
1600302300000|2020-09-17 00:25:00|273.4|272.8|273.2|272.6|273.4|272.8|273.2|272.6|1
1600302600000|2020-09-17 00:30:00|273.1|272.5|273.1|272.5|273.1|272.5|273.1|272.5|0
1600303200000|2020-09-17 00:40:00|273|272.4|272.7|272.1|273|272.4|272.7|272.1|4
1600303800000|2020-09-17 00:50:00|272.6|272|272.6|272|272.6|272|272.6|272|1
1600304400000|2020-09-17 01:00:00|272.7|272.1|272.7|272.1|272.7|272.1|272.7|272.1|0
1600304700000|2020-09-17 01:05:00|272.6|272|272.6|272|272.6|272|272.6|272|0
1600306800000|2020-09-17 01:40:00|272.7|272.1|272.7|272.1|272.7|272.1|272.7|272.1|0
1600308000000|2020-09-17 02:00:00|272.6|272|272.6|272|272.6|272|272.6|272|2
1600309800000|2020-09-17 02:30:00|272.7|272.1|272.7|272.1|272.7|272.1|272.7|272.1|0
1600311600000|2020-09-17 03:00:00|272.6|272|272.2|271.6|272.6|272|272.2|271.6|2
1600311900000|2020-09-17 03:05:00|272.1|271.5|272.2|271.6|272.2|271.6|272.1|271.5|0
1600312200000|2020-09-17 03:10:00|272.1|271.5|272.1|271.5|272.1|271.5|272.1|271.5|0
1600312500000|2020-09-17 03:15:00|271.6|271|271.6|271|271.6|271|271.6|271|1
1600312800000|2020-09-17 03:20:00|271|270.4|270.9|270.3|271|270.4|270.7|270.1|8
1600313100000|2020-09-17 03:25:00|271|270.4|270.7|270.1|271|270.4|270.1|269.5|10
1600314300000|2020-09-17 03:45:00|270.9|270.3|271.1|270.5|271.1|270.5|270.9|270.3|0
1600314600000|2020-09-17 03:50:00|270.7|270.1|270.7|270.1|270.7|270.1|270.7|270.1|0
1600315200000|2020-09-17 04:00:00|270.6|270|271|270.4|271.1|270.5|270.6|270|2
1600319700000|2020-09-17 05:15:00|271.1|270.5|271.1|270.5|271.1|270.5|271.1|270.5|0
1600322400000|2020-09-17 06:00:00|271.9|271.3|272|271.4|272|271.4|271.9|271.3|0
1600323000000|2020-09-17 06:10:00|270.7|270.1|270.7|270.1|270.7|270.1|270.7|270.1|2
1600323300000|2020-09-17 06:15:00|270.6|270|270.6|270|270.6|270|270.6|270|1
1600324500000|2020-09-17 06:35:00|271.1|270.5|271.3|270.7|271.7|271.1|270.1|269.5|8
1600324800000|2020-09-17 06:40:00|271.5|270.9|271.3|270.7|271.6|271|271.3|270.7|0
1600325700000|2020-09-17 06:55:00|271.5|270.9|271.3|270.7|271.5|270.9|271.3|270.7|0
1600326300000|2020-09-17 07:05:00|271.2|270.6|270.7|270.1|271.2|270.6|270.7|270.1|0
1600326600000|2020-09-17 07:10:00|270.5|269.9|270.6|270|270.6|270|270.5|269.9|2
1600327200000|2020-09-17 07:20:00|270.4|269.8|270.2|269.6|270.4|269.8|270.2|269.6|0
1600327500000|2020-09-17 07:25:00|270.4|269.8|270.4|269.8|270.4|269.8|270.4|269.8|0
1600327800000|2020-09-17 07:30:00|270.5|269.9|270.5|269.9|270.5|269.9|270.5|269.9|0
1600328100000|2020-09-17 07:35:00|270.2|269.6|270.2|269.6|270.4|269.8|270.1|269.5|1
1600328700000|2020-09-17 07:45:00|270.1|269.5|270.1|269.5|270.1|269.5|270.1|269.5|0
1600329000000|2020-09-17 07:50:00|270.2|269.6|270.1|269.5|270.2|269.6|270.1|269.5|0
1600329300000|2020-09-17 07:55:00|270.2|269.6|270.2|269.6|270.2|269.6|270.2|269.6|0
1600329600000|2020-09-17 08:00:00|270.4|269.8|270.4|269.8|270.4|269.8|270.4|269.8|1
1600329900000|2020-09-17 08:05:00|271.1|270.5|270.9|270.3|271.1|270.5|270.9|270.3|3
1600330200000|2020-09-17 08:10:00|270.5|269.9|270.2|269.6|270.5|269.9|270.2|269.6|0
1600330500000|2020-09-17 08:15:00|270.4|269.8|270.4|269.8|270.4|269.8|270.2|269.6|2
1600331700000|2020-09-17 08:35:00|270.5|269.9|270.6|270|270.6|270|270.4|269.8|1
1600332000000|2020-09-17 08:40:00|270.4|269.8|270.6|270|270.7|270.1|270.4|269.8|0
1600332300000|2020-09-17 08:45:00|270.7|270.1|270.7|270.1|270.7|270.1|270.7|270.1|0
1600332600000|2020-09-17 08:50:00|271|270.4|271|270.4|271|270.4|271|270.4|1
1600332900000|2020-09-17 08:55:00|270.9|270.3|270.9|270.3|270.9|270.3|270.9|270.3|1
1600333200000|2020-09-17 09:00:00|270.5|269.9|270.4|269.8|270.5|269.9|270.4|269.8|1
1600333500000|2020-09-17 09:05:00|270.1|269.5|270.5|269.9|270.5|269.9|270.1|269.5|1
1600334100000|2020-09-17 09:15:00|270.6|270|270.5|269.9|270.6|270|270.5|269.9|1
1600334400000|2020-09-17 09:20:00|270.6|270|270.6|270|270.6|270|270.6|270|0
1600335000000|2020-09-17 09:30:00|270.7|270.1|270.6|270|270.7|270.1|270.6|270|1
1600335300000|2020-09-17 09:35:00|||||||||1
1600335600000|2020-09-17 09:40:00|270.7|270.1|270.7|270.1|270.7|270.1|270.6|270|0
1600335900000|2020-09-17 09:45:00|270.9|270.3|270.9|270.3|270.9|270.3|270.9|270.3|1
1600336500000|2020-09-17 09:55:00|271|270.4|271.1|270.5|271.1|270.5|271|270.4|0
1600336800000|2020-09-17 10:00:00|271.2|270.6|270.7|270.1|271.2|270.6|270.7|270.1|1
1600337100000|2020-09-17 10:05:00|270.6|270|270.7|270.1|270.9|270.3|270.6|270|1
1600337400000|2020-09-17 10:10:00|271|270.4|270.6|270|271|270.4|270.4|269.8|6
1600337700000|2020-09-17 10:15:00|270.7|270.1|270.7|270.1|270.7|270.1|270.7|270.1|0
1600338300000|2020-09-17 10:25:00|270.9|270.3|270.9|270.3|270.9|270.3|270.9|270.3|0
1600338600000|2020-09-17 10:30:00|270.7|270.1|270.7|270.1|270.7|270.1|270.7|270.1|0
1600338900000|2020-09-17 10:35:00|270.6|270|270.4|269.8|270.6|270|270.4|269.8|1
1600339500000|2020-09-17 10:45:00|270.5|269.9|271|270.4|271|270.4|270.5|269.9|3
1600339800000|2020-09-17 10:50:00|271.1|270.5|271.1|270.5|271.1|270.5|271.1|270.5|2
1600340400000|2020-09-17 11:00:00|270.9|270.3|270.9|270.3|270.9|270.3|270.9|270.3|1
1600342200000|2020-09-17 11:30:00|||||||||1
1600342500000|2020-09-17 11:35:00|271.1|270.5|271.2|270.6|271.2|270.6|271.1|270.5|0
1600342800000|2020-09-17 11:40:00|271.1|270.5|271.5|270.9|271.5|270.9|271.1|270.5|2
1600344000000|2020-09-17 12:00:00|271.2|270.6|271.2|270.6|271.2|270.6|271.2|270.6|1
1600344300000|2020-09-17 12:05:00|271.1|270.5|271|270.4|271.1|270.5|271|270.4|0
1600344900000|2020-09-17 12:15:00|271.3|270.7|271.4|270.8|271.4|270.8|271.3|270.7|1
1600345200000|2020-09-17 12:20:00|271.5|270.9|271.3|270.7|271.5|270.9|271|270.4|2
1600345800000|2020-09-17 12:30:00|271|270.4|271.2|270.6|271.5|270.9|271|270.4|7
1600346100000|2020-09-17 12:35:00|271.3|270.7|271.2|270.6|271.3|270.7|271|270.4|2
1600346400000|2020-09-17 12:40:00|271.3|270.7|271.2|270.6|271.5|270.9|271.2|270.6|3
1600349400000|2020-09-17 13:30:00|271.1|270.5|271.5|270.9|271.5|270.9|271.1|270.5|4
1600349700000|2020-09-17 13:35:00|271.3|270.7|271.3|270.7|271.5|270.9|271.3|270.7|1
1600350000000|2020-09-17 13:40:00|271.2|270.6|271.3|270.7|271.5|270.9|271.2|270.6|4
1600350300000|2020-09-17 13:45:00|||||||||1
1600350900000|2020-09-17 13:55:00|271.7|271.1|270.9|270.3|271.7|271.1|270.9|270.3|5
1600351200000|2020-09-17 14:00:00|270.7|270.1|271.2|270.6|271.2|270.6|270.7|270.1|6
1600351500000|2020-09-17 14:05:00|271.4|270.8|271.6|271|271.6|271|271.4|270.8|1
1600351800000|2020-09-17 14:10:00|271.7|271.1|271.7|271.1|271.7|271.1|271.7|271.1|0
1600352100000|2020-09-17 14:15:00|271.6|271|271.5|270.9|271.6|271|271.5|270.9|1
1600353000000|2020-09-17 14:30:00|271.7|271.1|271.4|270.8|271.9|271.3|271.4|270.8|6
1600353300000|2020-09-17 14:35:00|271.5|270.9|271.5|270.9|271.5|270.9|271.5|270.9|1
1600353600000|2020-09-17 14:40:00|271.6|271|271.6|271|271.6|271|271.6|271|1
1600353900000|2020-09-17 14:45:00|271.5|270.9|271.4|270.8|271.5|270.9|271.4|270.8|2
1600354200000|2020-09-17 14:50:00|271.2|270.6|271.1|270.5|271.2|270.6|271.1|270.5|0
1600354500000|2020-09-17 14:55:00|270.9|270.3|270.7|270.1|270.9|270.3|270.7|270.1|1
1600354800000|2020-09-17 15:00:00|270.6|270|270.9|270.3|270.9|270.3|270.6|270|5
1600355400000|2020-09-17 15:10:00|271.4|270.8|271.4|270.8|271.4|270.8|271.4|270.8|6
1600355700000|2020-09-17 15:15:00|271.6|271|272.7|272.1|272.7|272.1|271.6|271|20
1600356300000|2020-09-17 15:25:00|272.2|271.6|272.7|272.1|272.7|272.1|272.2|271.6|2
1600356600000|2020-09-17 15:30:00|272.6|272|272.7|272.1|272.7|272.1|272.6|272|0
1600356900000|2020-09-17 15:35:00|272.6|272|272.6|272|272.6|272|272.6|272|0
1600357500000|2020-09-17 15:45:00|272.7|272.1|273.1|272.5|273.1|272.5|272.7|272.1|2
1600357800000|2020-09-17 15:50:00|272.9|272.3|272.2|271.6|272.9|272.3|272.2|271.6|5
1600359300000|2020-09-17 16:15:00|272.1|271.5|272.1|271.5|272.4|271.8|272.1|271.5|0
1600359600000|2020-09-17 16:20:00|272.2|271.6|272.4|271.8|272.4|271.8|272.2|271.6|1
1600360500000|2020-09-17 16:35:00|272.5|271.9|272.7|272.1|272.9|272.3|272.5|271.9|1
1600360800000|2020-09-17 16:40:00|272.9|272.3|272.7|272.1|272.9|272.3|272.5|271.9|3
1600361100000|2020-09-17 16:45:00|||||||||1
1600361400000|2020-09-17 16:50:00|273|272.4|272.9|272.3|273|272.4|272.7|272.1|2
1600361700000|2020-09-17 16:55:00|273|272.4|273.1|272.5|273.5|272.9|273|272.4|6
1600362000000|2020-09-17 17:00:00|273.2|272.6|273.3|272.7|273.6|273|273.2|272.6|2
1600362300000|2020-09-17 17:05:00|273.4|272.8|272.9|272.3|273.4|272.8|272.9|272.3|2
1600362600000|2020-09-17 17:10:00|272.7|272.1|273|272.4|273|272.4|272.6|272|0
1600362900000|2020-09-17 17:15:00|272.9|272.3|272.9|272.3|272.9|272.3|272.9|272.3|0
1600363500000|2020-09-17 17:25:00|273|272.4|273.1|272.5|273.1|272.5|273|272.4|2
1600363800000|2020-09-17 17:30:00|273|272.4|273.1|272.5|273.1|272.5|273|272.4|1
1600365000000|2020-09-17 17:50:00|273|272.4|273|272.4|273|272.4|273|272.4|1
1600365300000|2020-09-17 17:55:00|273.1|272.5|273.2|272.6|273.3|272.7|273.1|272.5|2
1600365600000|2020-09-17 18:00:00|273.1|272.5|273.3|272.7|273.3|272.7|273.1|272.5|2
1600365900000|2020-09-17 18:05:00|273.5|272.9|273.5|272.9|273.5|272.9|273.5|272.9|0
1600366200000|2020-09-17 18:10:00|273.2|272.6|273.1|272.5|273.4|272.8|273.1|272.5|8
1600366500000|2020-09-17 18:15:00|273.2|272.6|273|272.4|273.2|272.6|272.9|272.3|3
1600387200000|2020-09-18 00:00:00|273.7|273.1|273.6|273|273.7|273.1|273.2|272.6|5
1600387500000|2020-09-18 00:05:00|||||||||1
1600387800000|2020-09-18 00:10:00|||||||||1
1600388100000|2020-09-18 00:15:00|||||||||2
1600388400000|2020-09-18 00:20:00|||||||||1
1600389000000|2020-09-18 00:30:00|||||||||1
1600390500000|2020-09-18 00:55:00|273.7|273.1|273.7|273.1|273.7|273.1|273.7|273.1|0
1600390800000|2020-09-18 01:00:00|273.8|273.2|273.8|273.2|273.8|273.2|273.8|273.2|0
1600391100000|2020-09-18 01:05:00|273.7|273.1|275|274.4|275|274.4|273.7|273.1|9
1600391400000|2020-09-18 01:10:00|275.1|274.5|275.7|275.1|275.7|275.1|275.1|274.5|17
1600391700000|2020-09-18 01:15:00|275.9|275.3|275.7|275.1|276|275.4|275.7|275.1|2
1600392000000|2020-09-18 01:20:00|276|275.4|276.5|275.9|276.5|275.9|276|275.4|23
1600392300000|2020-09-18 01:25:00|276.6|276|276.6|276|276.7|276.1|276.6|276|1
1600392600000|2020-09-18 01:30:00|277|276.4|277.7|277.1|277.7|277.1|276.4|275.8|20
1600392900000|2020-09-18 01:35:00|277.5|276.9|277.1|276.5|277.6|277|276.7|276.1|9
1600393200000|2020-09-18 01:40:00|277.7|277.1|278|277.4|278.1|277.5|277.6|277|2
1600393500000|2020-09-18 01:45:00|278.1|277.5|278.1|277.5|278.1|277.5|278|277.4|1
1600393800000|2020-09-18 01:50:00|||||||||1
1600394100000|2020-09-18 01:55:00|278.4|277.8|278.6|278|278.7|278.1|278.2|277.6|4
1600394400000|2020-09-18 02:00:00|278.4|277.8|278.5|277.9|278.5|277.9|278.2|277.6|2
1600394700000|2020-09-18 02:05:00|278.2|277.6|278.2|277.6|278.5|277.9|278.2|277.6|2
1600395300000|2020-09-18 02:15:00|278.1|277.5|277.9|277.3|278.1|277.5|277.9|277.3|4
1600396200000|2020-09-18 02:30:00|277.7|277.1|277.7|277.1|277.7|277.1|277.7|277.1|11
1600396500000|2020-09-18 02:35:00|277.6|277|277.5|276.9|277.6|277|277.5|276.9|0
1600396800000|2020-09-18 02:40:00|277.4|276.8|277.2|276.6|277.4|276.8|277.2|276.6|0
1600397100000|2020-09-18 02:45:00|277.5|276.9|277.5|276.9|277.5|276.9|277.5|276.9|1
1600397400000|2020-09-18 02:50:00|277.6|277|277.6|277|277.6|277|277.6|277|0
1600398000000|2020-09-18 03:00:00|||||||||1
1600398300000|2020-09-18 03:05:00|278.2|277.6|278.4|277.8|278.4|277.8|278.2|277.6|1
1600398900000|2020-09-18 03:15:00|278.5|277.9|278.4|277.8|278.5|277.9|278.4|277.8|0
1600399500000|2020-09-18 03:25:00|278.5|277.9|279.2|278.6|280|279.4|278.5|277.9|9
1600399800000|2020-09-18 03:30:00|279.4|278.8|279.7|279.1|279.9|279.3|279.4|278.8|2
1600400100000|2020-09-18 03:35:00|279.9|279.3|279.2|278.6|279.9|279.3|279.2|278.6|13
1600400400000|2020-09-18 03:40:00|278.6|278|279.2|278.6|279.2|278.6|278.6|278|1
1600400700000|2020-09-18 03:45:00|278.5|277.9|279.4|278.8|279.4|278.8|278.5|277.9|1
1600401000000|2020-09-18 03:50:00|279|278.4|279.1|278.5|279.1|278.5|279|278.4|0
1600401600000|2020-09-18 04:00:00|279|278.4|278.9|278.3|279|278.4|278.9|278.3|1
1600401900000|2020-09-18 04:05:00|278.6|278|279|278.4|279|278.4|278.5|277.9|1
1600403100000|2020-09-18 04:25:00|278.7|278.1|278.5|277.9|278.7|278.1|278.5|277.9|0
1600403400000|2020-09-18 04:30:00|278.6|278|279.4|278.8|279.5|278.9|278.6|278|8
1600403700000|2020-09-18 04:35:00|279.5|278.9|279.5|278.9|279.5|278.9|278.9|278.3|6
1600404000000|2020-09-18 04:40:00|279.4|278.8|279.4|278.8|279.4|278.8|279.4|278.8|0
1600404300000|2020-09-18 04:45:00|279.5|278.9|279.4|278.8|279.5|278.9|279.4|278.8|3
1600405500000|2020-09-18 05:05:00|279.5|278.9|279.5|278.9|279.8|279.2|279.5|278.9|2
1600406700000|2020-09-18 05:25:00|279.8|279.2|280.2|279.6|280.2|279.6|279.5|278.9|4
1600407000000|2020-09-18 05:30:00|279.9|279.3|279.8|279.2|279.9|279.3|279.8|279.2|5
1600407300000|2020-09-18 05:35:00|||||||||2
1600407900000|2020-09-18 05:45:00|279.7|279.1|279.7|279.1|279.7|279.1|279.7|279.1|0
1600408200000|2020-09-18 05:50:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|1
1600408500000|2020-09-18 05:55:00|279.8|279.2|279.7|279.1|279.8|279.2|279.7|279.1|3
1600408800000|2020-09-18 06:00:00|279.6|279|279.7|279.1|279.7|279.1|279.6|279|0
1600409400000|2020-09-18 06:10:00|280.2|279.6|279.8|279.2|280.2|279.6|279.8|279.2|2
1600409700000|2020-09-18 06:15:00|279.7|279.1|279.6|279|279.7|279.1|279.6|279|1
1600410000000|2020-09-18 06:20:00|279.5|278.9|279.6|279|279.6|279|279.5|278.9|1
1600410600000|2020-09-18 06:30:00|279.7|279.1|279.7|279.1|279.7|279.1|279.5|278.9|1
1600411800000|2020-09-18 06:50:00|279.9|279.3|279.9|279.3|279.9|279.3|279.9|279.3|1
1600412100000|2020-09-18 06:55:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|2
1600412400000|2020-09-18 07:00:00|280.2|279.6|280.2|279.6|280.2|279.6|280.1|279.5|1
1600412700000|2020-09-18 07:05:00|279.9|279.3|279.9|279.3|279.9|279.3|279.9|279.3|1
1600413000000|2020-09-18 07:10:00|280.1|279.5|280.2|279.6|280.2|279.6|279.9|279.3|1
1600413300000|2020-09-18 07:15:00|279.9|279.3|280.1|279.5|280.1|279.5|279.9|279.3|1
1600413600000|2020-09-18 07:20:00|280|279.4|280|279.4|280|279.4|280|279.4|3
1600413900000|2020-09-18 07:25:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|1
1600414200000|2020-09-18 07:30:00|279.7|279.1|279.8|279.2|279.8|279.2|279.7|279.1|3
1600414500000|2020-09-18 07:35:00|280|279.4|279.8|279.2|280.2|279.6|279.8|279.2|1
1600415100000|2020-09-18 07:45:00|280|279.4|279.8|279.2|280.2|279.6|279.8|279.2|1
1600415400000|2020-09-18 07:50:00|280|279.4|280.1|279.5|280.1|279.5|280|279.4|1
1600415700000|2020-09-18 07:55:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1600416000000|2020-09-18 08:00:00|||||||||1
1600416300000|2020-09-18 08:05:00|||||||||1
1600416600000|2020-09-18 08:10:00|279.9|279.3|279.9|279.3|279.9|279.3|279.9|279.3|1
1600416900000|2020-09-18 08:15:00|279.7|279.1|280.1|279.5|280.1|279.5|279.7|279.1|2
1600417200000|2020-09-18 08:20:00|280.2|279.6|279.9|279.3|280.2|279.6|279.9|279.3|1
1600417500000|2020-09-18 08:25:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|0
1600417800000|2020-09-18 08:30:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1600418100000|2020-09-18 08:35:00|||||||||1
1600418400000|2020-09-18 08:40:00|||||||||1
1600419000000|2020-09-18 08:50:00|||||||||2
1600419600000|2020-09-18 09:00:00|||||||||5
1600419900000|2020-09-18 09:05:00|279.8|279.2|280|279.4|280|279.4|279.8|279.2|1
1600421700000|2020-09-18 09:35:00|279.8|279.2|280.1|279.5|280.1|279.5|279.8|279.2|0
1600422000000|2020-09-18 09:40:00|280.2|279.6|280.2|279.6|280.2|279.6|280.2|279.6|0
1600422300000|2020-09-18 09:45:00|280.1|279.5|280.1|279.5|280.1|279.5|280.1|279.5|1
1600422600000|2020-09-18 09:50:00|280|279.4|280|279.4|280|279.4|280|279.4|0
1600425600000|2020-09-18 10:40:00|279.7|279.1|279.8|279.2|279.8|279.2|279.7|279.1|2
1600426500000|2020-09-18 10:55:00|||||||||1
1600426800000|2020-09-18 11:00:00|279.7|279.1|279.7|279.1|279.7|279.1|279.7|279.1|0
1600427700000|2020-09-18 11:15:00|279.9|279.3|280.2|279.6|280.2|279.6|279.9|279.3|22
1600428000000|2020-09-18 11:20:00|||||||||10
1600428900000|2020-09-18 11:35:00|280|279.4|280|279.4|280|279.4|280|279.4|0
1600429200000|2020-09-18 11:40:00|279.9|279.3|280|279.4|280|279.4|279.9|279.3|0
1600430100000|2020-09-18 11:55:00|279.8|279.2|279.8|279.2|279.8|279.2|279.8|279.2|1
1600430400000|2020-09-18 12:00:00|279.7|279.1|280.1|279.5|280.1|279.5|279.7|279.1|1
1600430700000|2020-09-18 12:05:00|||||||||1
1600431300000|2020-09-18 12:15:00|||||||||1
1600431900000|2020-09-18 12:25:00|||||||||1
1600432200000|2020-09-18 12:30:00|280|279.4|279.8|279.2|280|279.4|279.8|279.2|1
1600435800000|2020-09-18 13:30:00|279.9|279.3|278.7|278.1|280.1|279.5|278.7|278.1|37
1600436100000|2020-09-18 13:35:00|278.6|278|277.4|276.8|278.6|278|276.1|275.5|36
1600436400000|2020-09-18 13:40:00|277.3|276.7|276.5|275.9|277.3|276.7|276.1|275.5|18
1600436700000|2020-09-18 13:45:00|276.4|275.8|276.5|275.9|276.7|276.1|276.1|275.5|2
1600437000000|2020-09-18 13:50:00|276.6|276|276.6|276|276.6|276|276.6|276|0
1600437300000|2020-09-18 13:55:00|276.7|276.1|275.2|274.6|277.1|276.5|274.2|273.6|30
1600437600000|2020-09-18 14:00:00|275.7|275.1|276.1|275.5|276.3|275.7|275.7|275.1|4
1600437900000|2020-09-18 14:05:00|276.4|275.8|275.7|275.1|276.4|275.8|275.7|275.1|6
1600438200000|2020-09-18 14:10:00|275.9|275.3|276.2|275.6|276.2|275.6|275.9|275.3|1
1600438500000|2020-09-18 14:15:00|276.5|275.9|276.8|276.2|277|276.4|276.5|275.9|5
1600438800000|2020-09-18 14:20:00|276.7|276.1|277|276.4|277|276.4|276.5|275.9|5
1600439100000|2020-09-18 14:25:00|277.3|276.7|277.7|277.1|277.7|277.1|277.3|276.7|2
1600439400000|2020-09-18 14:30:00|277.6|277|277.7|277.1|277.7|277.1|277.2|276.6|5
1600440000000|2020-09-18 14:40:00|277.6|277|277.1|276.5|277.7|277.1|277.1|276.5|6
1600440300000|2020-09-18 14:45:00|277.5|276.9|277.9|277.3|277.9|277.3|277.4|276.8|1
1600440600000|2020-09-18 14:50:00|278|277.4|278.6|278|278.6|278|278|277.4|5
1600441200000|2020-09-18 15:00:00|278.9|278.3|278.6|278|278.9|278.3|278.6|278|0
1600441500000|2020-09-18 15:05:00|278.7|278.1|278.6|278|278.7|278.1|278.6|278|0
1600441800000|2020-09-18 15:10:00|278.4|277.8|277.9|277.3|278.4|277.8|277.9|277.3|7
1600442100000|2020-09-18 15:15:00|278.4|277.8|278.2|277.6|278.4|277.8|278.2|277.6|2
1600442400000|2020-09-18 15:20:00|||||||||1
1600442700000|2020-09-18 15:25:00|278.7|278.1|279|278.4|279.1|278.5|278.7|278.1|1
1600443000000|2020-09-18 15:30:00|278.6|278|278.9|278.3|278.9|278.3|278.6|278|1
1600443300000|2020-09-18 15:35:00|279|278.4|279|278.4|279|278.4|279|278.4|2
1600443600000|2020-09-18 15:40:00|278.9|278.3|279|278.4|279|278.4|278.9|278.3|2
1600443900000|2020-09-18 15:45:00|279.2|278.6|279.6|279|279.6|279|279.2|278.6|2
1600444200000|2020-09-18 15:50:00|279.7|279.1|279.6|279|279.7|279.1|279.6|279|2
1600444500000|2020-09-18 15:55:00|279.8|279.2|279.6|279|279.8|279.2|279.2|278.6|8
1600444800000|2020-09-18 16:00:00|279.5|278.9|279.5|278.9|279.5|278.9|279.5|278.9|0
1600445100000|2020-09-18 16:05:00|279.7|279.1|280.1|279.5|280.1|279.5|279.7|279.1|3
1600445400000|2020-09-18 16:10:00|280.2|279.6|280.6|280|281.5|280.9|280.2|279.6|41
1600445700000|2020-09-18 16:15:00|280.7|280.1|281.1|280.5|281.1|280.5|280.7|280.1|1
1600446000000|2020-09-18 16:20:00|281.5|280.9|281.1|280.5|281.5|280.9|281.1|280.5|10
1600446300000|2020-09-18 16:25:00|280.9|280.3|280.9|280.3|281.7|281.1|280.9|280.3|60
1600446600000|2020-09-18 16:30:00|281.2|280.6|281|280.4|281.2|280.6|280.9|280.3|4
1600446900000|2020-09-18 16:35:00|280.9|280.3|280.8|280.2|281.2|280.6|280.8|280.2|10
1600447200000|2020-09-18 16:40:00|281|280.4|281.7|281.1|281.8|281.2|281|280.4|21
1600447500000|2020-09-18 16:45:00|281.8|281.2|281.8|281.2|281.9|281.3|281.7|281.1|3
1600447800000|2020-09-18 16:50:00|281.9|281.3|281.8|281.2|282.2|281.6|281.7|281.1|5
1600448100000|2020-09-18 16:55:00|282.2|281.6|282.7|282.1|283|282.4|281.9|281.3|36
1600448400000|2020-09-18 17:00:00|282.8|282.2|282.9|282.3|283.2|282.6|282.7|282.1|5
1600448700000|2020-09-18 17:05:00|282.8|282.2|283.9|283.3|283.9|283.3|282.8|282.2|8
1600449000000|2020-09-18 17:10:00|283.8|283.2|283.7|283.1|283.9|283.3|283.3|282.7|14
1600449300000|2020-09-18 17:15:00|283.8|283.2|284|283.4|284.2|283.6|283.8|283.2|14
1600449600000|2020-09-18 17:20:00|283.9|283.3|284.2|283.6|284.2|283.6|283.7|283.1|7
1600449900000|2020-09-18 17:25:00|283.7|283.1|283.4|282.8|283.7|283.1|283.4|282.8|7
1600450200000|2020-09-18 17:30:00|283.5|282.9|283.4|282.8|283.5|282.9|283.4|282.8|3
1600450800000|2020-09-18 17:40:00|283.5|282.9|283.7|283.1|283.7|283.1|283.5|282.9|1
1600451700000|2020-09-18 17:55:00|283.5|282.9|284.2|283.6|284.2|283.6|283.5|282.9|10
1600452000000|2020-09-18 18:00:00|284.3|283.7|282.6|282|284.8|284.2|282.5|281.9|28
1600452300000|2020-09-18 18:05:00|282.7|282.1|283.2|282.6|283.3|282.7|282.7|282.1|14
1600452600000|2020-09-18 18:10:00|283|282.4|283.4|282.8|283.4|282.8|282.9|282.3|4
1600452900000|2020-09-18 18:15:00|283.3|282.7|283.2|282.6|283.4|282.8|282.9|282.3|4
1600646400000|2020-09-21 00:00:00|284.7|284.1|285.9|285.3|285.9|285.3|284.5|283.9|13
1600646700000|2020-09-21 00:05:00|286|285.4|285.5|284.9|286|285.4|284.9|284.3|14
1600647000000|2020-09-21 00:10:00|286.1|285.5|285.6|285|286.1|285.5|285.5|284.9|11
1600647300000|2020-09-21 00:15:00|285.7|285.1|285.4|284.8|285.7|285.1|285.4|284.8|2
1600647600000|2020-09-21 00:20:00|285.6|285|285.6|285|285.6|285|285.6|285|1
1600647900000|2020-09-21 00:25:00|||||||||2
1600648200000|2020-09-21 00:30:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1600648500000|2020-09-21 00:35:00|285.6|285|285.6|285|285.6|285|285.6|285|1
1600649100000|2020-09-21 00:45:00|285.7|285.1|285.6|285|285.7|285.1|285.6|285|2
1600649700000|2020-09-21 00:55:00|||||||||3
1600650000000|2020-09-21 01:00:00|285.7|285.1|285.8|285.2|285.8|285.2|285.7|285.1|1
1600650300000|2020-09-21 01:05:00|286.1|285.5|285.8|285.2|286.1|285.5|285.8|285.2|1
1600650600000|2020-09-21 01:10:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1600650900000|2020-09-21 01:15:00|285.8|285.2|285.7|285.1|285.8|285.2|285.7|285.1|2
1600651200000|2020-09-21 01:20:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|0
1600651500000|2020-09-21 01:25:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|4
1600651800000|2020-09-21 01:30:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|1
1600652100000|2020-09-21 01:35:00|285.9|285.3|287.6|287|288.2|287.6|285.9|285.3|25
1600652700000|2020-09-21 01:45:00|288|287.4|288.2|287.6|288.2|287.6|288|287.4|0
1600653000000|2020-09-21 01:50:00|287.9|287.3|287.6|287|288.2|287.6|287.6|287|5
1600653300000|2020-09-21 01:55:00|287.7|287.1|287.3|286.7|288.2|287.6|287.3|286.7|1
1600653600000|2020-09-21 02:00:00|287.6|287|287.6|287|287.6|287|287.6|287|1
1600654500000|2020-09-21 02:15:00|287.2|286.6|287.2|286.6|287.2|286.6|287.2|286.6|0
1600654800000|2020-09-21 02:20:00|287.6|287|287.6|287|287.6|287|287.6|287|0
1600655100000|2020-09-21 02:25:00|287.5|286.9|287.5|286.9|287.5|286.9|287.5|286.9|2
1600655400000|2020-09-21 02:30:00|287.7|287.1|287.8|287.2|287.8|287.2|287.7|287.1|0
1600655700000|2020-09-21 02:35:00|288|287.4|287.8|287.2|288|287.4|287.8|287.2|2
1600656000000|2020-09-21 02:40:00|287.6|287|287.4|286.8|287.6|287|287.4|286.8|2
1600656300000|2020-09-21 02:45:00|287.6|287|287.4|286.8|287.6|287|287.4|286.8|0
1600656600000|2020-09-21 02:50:00|287.3|286.7|287.3|286.7|287.3|286.7|287.3|286.7|1
1600657500000|2020-09-21 03:05:00|||||||||1
1600657800000|2020-09-21 03:10:00|286.9|286.3|287.4|286.8|287.4|286.8|286.9|286.3|2
1600658700000|2020-09-21 03:25:00|287.6|287|287.9|287.3|287.9|287.3|287.6|287|2
1600659000000|2020-09-21 03:30:00|287.8|287.2|287.9|287.3|287.9|287.3|287.8|287.2|1
1600660800000|2020-09-21 04:00:00|||||||||1
1600661100000|2020-09-21 04:05:00|287.7|287.1|287.7|287.1|287.7|287.1|287.7|287.1|5
1600662300000|2020-09-21 04:25:00|287.9|287.3|287.9|287.3|287.9|287.3|287.8|287.2|1
1600662600000|2020-09-21 04:30:00|287.8|287.2|287.8|287.2|287.8|287.2|287.8|287.2|1
1600662900000|2020-09-21 04:35:00|287.7|287.1|287.7|287.1|287.7|287.1|287.7|287.1|1
1600663200000|2020-09-21 04:40:00|287.8|287.2|287.8|287.2|287.8|287.2|287.8|287.2|0
1600663500000|2020-09-21 04:45:00|||||||||1
1600663800000|2020-09-21 04:50:00|287.4|286.8|287.7|287.1|287.9|287.3|287.4|286.8|9
1600664100000|2020-09-21 04:55:00|287.3|286.7|287.5|286.9|287.7|287.1|287.3|286.7|1
1600665600000|2020-09-21 05:20:00|287.3|286.7|287.5|286.9|287.5|286.9|287.2|286.6|1
1600666800000|2020-09-21 05:40:00|287.4|286.8|287.4|286.8|287.4|286.8|287.4|286.8|1
1600667100000|2020-09-21 05:45:00|287|286.4|286.9|286.3|287|286.4|286.5|285.9|7
1600667400000|2020-09-21 05:50:00|286.7|286.1|286.9|286.3|286.9|286.3|286.7|286.1|1
1600667700000|2020-09-21 05:55:00|286.6|286|286.9|286.3|286.9|286.3|286.6|286|4
1600668000000|2020-09-21 06:00:00|286.8|286.2|286.9|286.3|287.4|286.8|286.8|286.2|1
1600669500000|2020-09-21 06:25:00|287.1|286.5|287.1|286.5|287.1|286.5|287.1|286.5|0
1600669800000|2020-09-21 06:30:00|287.4|286.8|287.1|286.5|287.4|286.8|287.1|286.5|1
1600670100000|2020-09-21 06:35:00|287.2|286.6|287.2|286.6|287.2|286.6|287.2|286.6|0
1600671900000|2020-09-21 07:05:00|287.1|286.5|287.1|286.5|287.1|286.5|287.1|286.5|2
1600672800000|2020-09-21 07:20:00|286.7|286.1|287.1|286.5|287.1|286.5|286.7|286.1|1
1600673100000|2020-09-21 07:25:00|286.8|286.2|286.8|286.2|286.8|286.2|286.8|286.2|0
1600673400000|2020-09-21 07:30:00|286.7|286.1|286.5|285.9|286.7|286.1|286.5|285.9|0
1600673700000|2020-09-21 07:35:00|286.3|285.7|286.3|285.7|286.5|285.9|286.3|285.7|0
1600674600000|2020-09-21 07:50:00|286.1|285.5|286.1|285.5|286.1|285.5|286.1|285.5|1
1600674900000|2020-09-21 07:55:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|4
1600675200000|2020-09-21 08:00:00|285.8|285.2|285.7|285.1|286.1|285.5|285.6|285|6
1600675500000|2020-09-21 08:05:00|285.2|284.6|285.6|285|285.8|285.2|285.2|284.6|7
1600675800000|2020-09-21 08:10:00|||||||||4
1600676100000|2020-09-21 08:15:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1600678800000|2020-09-21 09:00:00|285.3|284.7|284.4|283.8|285.3|284.7|284.4|283.8|6
1600679100000|2020-09-21 09:05:00|284.5|283.9|284.7|284.1|285.2|284.6|284.5|283.9|2
1600679700000|2020-09-21 09:15:00|284.9|284.3|284.7|284.1|285|284.4|284.7|284.1|1
1600680900000|2020-09-21 09:35:00|284.4|283.8|283.9|283.3|284.4|283.8|283.9|283.3|0
1600681200000|2020-09-21 09:40:00|284.1|283.5|284.2|283.6|284.7|284.1|284.1|283.5|1
1600681500000|2020-09-21 09:45:00|284|283.4|284|283.4|284|283.4|284|283.4|0
1600681800000|2020-09-21 09:50:00|283.7|283.1|284.6|284|284.6|284|283.7|283.1|4
1600683000000|2020-09-21 10:10:00|284.7|284.1|284.5|283.9|284.7|284.1|284.5|283.9|2
1600683300000|2020-09-21 10:15:00|284.6|284|285.7|285.1|285.7|285.1|284.6|284|2
1600683600000|2020-09-21 10:20:00|285.4|284.8|285.6|285|285.6|285|285.4|284.8|3
1600683900000|2020-09-21 10:25:00|286.1|285.5|285.5|284.9|286.1|285.5|285.5|284.9|2
1600684200000|2020-09-21 10:30:00|285.7|285.1|285.7|285.1|286|285.4|285.7|285.1|0
1600684500000|2020-09-21 10:35:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|0
1600685100000|2020-09-21 10:45:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1600685700000|2020-09-21 10:55:00|286.2|285.6|286.2|285.6|286.2|285.6|286.2|285.6|3
1600686000000|2020-09-21 11:00:00|286|285.4|285.9|285.3|286|285.4|285.8|285.2|0
1600686600000|2020-09-21 11:10:00|||||||||1
1600687800000|2020-09-21 11:30:00|285.8|285.2|285.7|285.1|285.8|285.2|285.7|285.1|0
1600688400000|2020-09-21 11:40:00|285.8|285.2|285.8|285.2|285.9|285.3|285.8|285.2|0
1600690500000|2020-09-21 12:15:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|2
1600690800000|2020-09-21 12:20:00|285.6|285|284.7|284.1|285.6|285|284|283.4|8
1600691100000|2020-09-21 12:25:00|284.3|283.7|284.7|284.1|284.7|284.1|283.7|283.1|2
1600691400000|2020-09-21 12:30:00|284.4|283.8|284.5|283.9|285.2|284.6|284.3|283.7|1
1600691700000|2020-09-21 12:35:00|284.1|283.5|284.1|283.5|284.8|284.2|283.8|283.2|5
1600692000000|2020-09-21 12:40:00|284.2|283.6|284.3|283.7|284.5|283.9|284.2|283.6|0
1600695000000|2020-09-21 13:30:00|284.6|284|285|284.4|285.3|284.7|282.6|282|22
1600695300000|2020-09-21 13:35:00|285.1|284.5|283.5|282.9|285.5|284.9|283.5|282.9|7
1600695600000|2020-09-21 13:40:00|283.4|282.8|283.7|283.1|283.7|283.1|282.6|282|20
1600695900000|2020-09-21 13:45:00|283.5|282.9|284.1|283.5|284.1|283.5|283.2|282.6|5
1600696200000|2020-09-21 13:50:00|284.4|283.8|282.9|282.3|284.6|284|282.6|282|11
1600696500000|2020-09-21 13:55:00|282.8|282.2|282.9|282.3|284.1|283.5|282.5|281.9|10
1600696800000|2020-09-21 14:00:00|283.8|283.2|284.2|283.6|284.5|283.9|283.1|282.5|1
1600697100000|2020-09-21 14:05:00|284.4|283.8|284.8|284.2|285.2|284.6|284.4|283.8|6
1600697400000|2020-09-21 14:10:00|285.1|284.5|285.2|284.6|285.6|285|284.9|284.3|10
1600697700000|2020-09-21 14:15:00|285.3|284.7|286.3|285.7|286.5|285.9|285.1|284.5|20
1600698000000|2020-09-21 14:20:00|286.4|285.8|286.2|285.6|287.1|286.5|286.1|285.5|15
1600698300000|2020-09-21 14:25:00|286|285.4|287|286.4|287|286.4|286|285.4|8
1600698600000|2020-09-21 14:30:00|287.1|286.5|286.9|286.3|287.1|286.5|286.4|285.8|23
1600698900000|2020-09-21 14:35:00|286.6|286|286.5|285.9|286.9|286.3|285.4|284.8|48
1600699200000|2020-09-21 14:40:00|286.4|285.8|286.2|285.6|286.6|286|286.1|285.5|20
1600699500000|2020-09-21 14:45:00|286.1|285.5|285.9|285.3|286.3|285.7|285.7|285.1|10
1600699800000|2020-09-21 14:50:00|286|285.4|286.4|285.8|286.5|285.9|286|285.4|20
1600700100000|2020-09-21 14:55:00|286.5|285.9|286.7|286.1|287|286.4|286.5|285.9|11
1600700400000|2020-09-21 15:00:00|286.6|286|286.6|286|286.6|286|286.5|285.9|3
1600700700000|2020-09-21 15:05:00|286.5|285.9|286.5|285.9|286.5|285.9|286.2|285.6|10
1600701000000|2020-09-21 15:10:00|286.6|286|287.6|287|287.6|287|286.6|286|31
1600701300000|2020-09-21 15:15:00|287.5|286.9|287.6|287|287.6|287|287.5|286.9|6
1600701600000|2020-09-21 15:20:00|288.3|287.7|287.7|287.1|288.5|287.9|287.3|286.7|50
1600701900000|2020-09-21 15:25:00|287.8|287.2|287.8|287.2|288.4|287.8|287.8|287.2|3
1600702200000|2020-09-21 15:30:00|287.4|286.8|287.3|286.7|287.7|287.1|287.3|286.7|14
1600702500000|2020-09-21 15:35:00|287.1|286.5|287.6|287|287.7|287.1|287.1|286.5|13
1600702800000|2020-09-21 15:40:00|287.3|286.7|285.5|284.9|287.3|286.7|285.5|284.9|8
1600703100000|2020-09-21 15:45:00|285.8|285.2|284.4|283.8|285.8|285.2|282.7|282.1|27
1600703400000|2020-09-21 15:50:00|284.3|283.7|284.7|284.1|285|284.4|284.3|283.7|4
1600703700000|2020-09-21 15:55:00|285.4|284.8|285|284.4|285.5|284.9|285|284.4|3
1600704000000|2020-09-21 16:00:00|285.2|284.6|285.9|285.3|285.9|285.3|285.2|284.6|1
1600704300000|2020-09-21 16:05:00|286|285.4|286.2|285.6|286.2|285.6|286|285.4|0
1600704600000|2020-09-21 16:10:00|||||||||1
1600704900000|2020-09-21 16:15:00|285.3|284.7|285.5|284.9|285.6|285|284.9|284.3|8
1600705200000|2020-09-21 16:20:00|285.4|284.8|285.5|284.9|285.5|284.9|285.4|284.8|1
1600705500000|2020-09-21 16:25:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|1
1600706100000|2020-09-21 16:35:00|285.5|284.9|284.9|284.3|285.7|285.1|284.9|284.3|4
1600707000000|2020-09-21 16:50:00|284.8|284.2|285|284.4|285|284.4|283.9|283.3|21
1600707300000|2020-09-21 16:55:00|285.1|284.5|285|284.4|285.1|284.5|285|284.4|2
1600707600000|2020-09-21 17:00:00|284.4|283.8|283.9|283.3|284.4|283.8|283.6|283|4
1600707900000|2020-09-21 17:05:00|284.1|283.5|283.5|282.9|284.2|283.6|283.4|282.8|5
1600708200000|2020-09-21 17:10:00|283.4|282.8|283.7|283.1|284.2|283.6|283.1|282.5|16
1600708500000|2020-09-21 17:15:00|283.5|282.9|280.9|280.3|283.5|282.9|280.2|279.6|23
1600708800000|2020-09-21 17:20:00|281|280.4|282.5|281.9|282.5|281.9|281|280.4|10
1600709100000|2020-09-21 17:25:00|282.9|282.3|282.5|281.9|282.9|282.3|282.5|281.9|1
1600709400000|2020-09-21 17:30:00|282.3|281.7|282.3|281.7|282.3|281.7|282.3|281.7|0
1600709700000|2020-09-21 17:35:00|282.4|281.8|282.5|281.9|282.5|281.9|282.4|281.8|1
1600710900000|2020-09-21 17:55:00|282.7|282.1|283.9|283.3|283.9|283.3|282.7|282.1|4
1600711200000|2020-09-21 18:00:00|283.6|283|283.6|283|283.6|283|283.3|282.7|2
1600711500000|2020-09-21 18:05:00|283.7|283.1|283.9|283.3|284.1|283.5|283.7|283.1|4
1600711800000|2020-09-21 18:10:00|283.8|283.2|283.8|283.2|284.3|283.7|283.5|282.9|4
1600712100000|2020-09-21 18:15:00|283.6|283|282.9|282.3|283.8|283.2|282.8|282.2|3
1600732800000|2020-09-22 00:00:00|281.4|280.8|283|282.4|283.2|282.6|281.4|280.8|4
1600733100000|2020-09-22 00:05:00|283.1|282.5|283|282.4|283.2|282.6|283|282.4|1
1600733400000|2020-09-22 00:10:00|282.7|282.1|283|282.4|283|282.4|282.7|282.1|1
1600734300000|2020-09-22 00:25:00|283.2|282.6|283.6|283|283.7|283.1|283.2|282.6|1
1600734600000|2020-09-22 00:30:00|283.5|282.9|283.5|282.9|283.5|282.9|283.5|282.9|0
1600735200000|2020-09-22 00:40:00|283.6|283|283.6|283|283.6|283|283.6|283|0
1600735500000|2020-09-22 00:45:00|283.9|283.3|283.8|283.2|284|283.4|283.8|283.2|0
1600737300000|2020-09-22 01:15:00|283.6|283|283.6|283|283.6|283|283.6|283|0
1600740000000|2020-09-22 02:00:00|284|283.4|284|283.4|284|283.4|284|283.4|0
1600740600000|2020-09-22 02:10:00|283.8|283.2|282.2|281.6|283.8|283.2|282.2|281.6|10
1600740900000|2020-09-22 02:15:00|282.1|281.5|280.7|280.1|282.2|281.6|280.6|280|13
1600741200000|2020-09-22 02:20:00|280.8|280.2|280.7|280.1|280.8|280.2|280.7|280.1|2
1600741500000|2020-09-22 02:25:00|280.8|280.2|281.3|280.7|281.3|280.7|280.8|280.2|1
1600742100000|2020-09-22 02:35:00|281.4|280.8|281.5|280.9|281.5|280.9|281.4|280.8|0
1600742400000|2020-09-22 02:40:00|281.6|281|282.2|281.6|282.2|281.6|281.6|281|0
1600743600000|2020-09-22 03:00:00|||||||||1
1600743900000|2020-09-22 03:05:00|282.5|281.9|283.1|282.5|283.1|282.5|282.5|281.9|0
1600745400000|2020-09-22 03:30:00|283|282.4|283|282.4|283|282.4|283|282.4|1
1600746900000|2020-09-22 03:55:00|283.1|282.5|283.1|282.5|283.1|282.5|283.1|282.5|0
1600748400000|2020-09-22 04:20:00|283|282.4|283|282.4|283|282.4|283|282.4|1
1600750500000|2020-09-22 04:55:00|282.7|282.1|282.7|282.1|282.7|282.1|282.7|282.1|3
1600753200000|2020-09-22 05:40:00|||||||||1
1600753500000|2020-09-22 05:45:00|282.6|282|282.6|282|282.6|282|282.6|282|1
1600754100000|2020-09-22 05:55:00|282.7|282.1|282.7|282.1|282.7|282.1|282.7|282.1|0
1600754400000|2020-09-22 06:00:00|282.9|282.3|282.9|282.3|282.9|282.3|282.9|282.3|0
1600754700000|2020-09-22 06:05:00|282.7|282.1|282.7|282.1|283.2|282.6|282.7|282.1|1
1600755000000|2020-09-22 06:10:00|282.8|282.2|282.8|282.2|282.8|282.2|282.7|282.1|0
1600758000000|2020-09-22 07:00:00|282.9|282.3|282.9|282.3|282.9|282.3|282.9|282.3|0
1600758600000|2020-09-22 07:10:00|282.6|282|282.6|282|282.6|282|282.6|282|1
1600758900000|2020-09-22 07:15:00|282.2|281.6|281.1|280.5|282.5|281.9|281.1|280.5|12
1600759200000|2020-09-22 07:20:00|280.9|280.3|281.9|281.3|281.9|281.3|280.9|280.3|4
1600759500000|2020-09-22 07:25:00|282|281.4|281.7|281.1|282.1|281.5|281.6|281|6
1600760400000|2020-09-22 07:40:00|281.8|281.2|281.8|281.2|281.8|281.2|281.2|280.6|4
1600760700000|2020-09-22 07:45:00|281.7|281.1|281.7|281.1|281.7|281.1|281.7|281.1|1
1600761000000|2020-09-22 07:50:00|281.8|281.2|281.7|281.1|281.8|281.2|281.7|281.1|1
1600761900000|2020-09-22 08:05:00|281.5|280.9|281.7|281.1|281.7|281.1|281.5|280.9|0
1600762500000|2020-09-22 08:15:00|282.1|281.5|282.1|281.5|282.1|281.5|282.1|281.5|2
1600764000000|2020-09-22 08:40:00|282|281.4|281.9|281.3|282|281.4|281.9|281.3|0
1600764300000|2020-09-22 08:45:00|281.8|281.2|281.8|281.2|281.8|281.2|281.8|281.2|0
1600765200000|2020-09-22 09:00:00|281.7|281.1|282.6|282|282.6|282|281.7|281.1|2
1600765800000|2020-09-22 09:10:00|282.5|281.9|282.6|282|282.6|282|282.5|281.9|0
1600766100000|2020-09-22 09:15:00|282.8|282.2|283.7|283.1|283.7|283.1|282.8|282.2|6
1600767600000|2020-09-22 09:40:00|284.2|283.6|283.8|283.2|284.2|283.6|283.7|283.1|0
1600770600000|2020-09-22 10:30:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|1
1600770900000|2020-09-22 10:35:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|4
1600771200000|2020-09-22 10:40:00|284.8|284.2|284.8|284.2|284.8|284.2|284.8|284.2|0
1600772100000|2020-09-22 10:55:00|284.9|284.3|285.4|284.8|285.4|284.8|284.9|284.3|1
1600772400000|2020-09-22 11:00:00|285.5|284.9|286.1|285.5|286.2|285.6|285.5|284.9|2
1600772700000|2020-09-22 11:05:00|285.7|285.1|285.7|285.1|285.7|285.1|285.6|285|2
1600773000000|2020-09-22 11:10:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1600773300000|2020-09-22 11:15:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|2
1600773600000|2020-09-22 11:20:00|285.6|285|285.7|285.1|285.7|285.1|285.6|285|0
1600773900000|2020-09-22 11:25:00|286|285.4|286|285.4|286|285.4|286|285.4|0
1600774200000|2020-09-22 11:30:00|285.6|285|286|285.4|286|285.4|285.6|285|1
1600774500000|2020-09-22 11:35:00|285.9|285.3|285.4|284.8|285.9|285.3|285.4|284.8|1
1600774800000|2020-09-22 11:40:00|285.5|284.9|285.3|284.7|285.5|284.9|285.3|284.7|0
1600775100000|2020-09-22 11:45:00|285.2|284.6|285.5|284.9|285.5|284.9|284.9|284.3|2
1600775400000|2020-09-22 11:50:00|285.4|284.8|285.1|284.5|285.4|284.8|285.1|284.5|1
1600775700000|2020-09-22 11:55:00|285.4|284.8|285.6|285|285.8|285.2|285.4|284.8|2
1600776000000|2020-09-22 12:00:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|0
1600776600000|2020-09-22 12:10:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|2
1600777200000|2020-09-22 12:20:00|286|285.4|286|285.4|286|285.4|286|285.4|1
1600777500000|2020-09-22 12:25:00|286.2|285.6|286|285.4|286.2|285.6|286|285.4|1
1600777800000|2020-09-22 12:30:00|285.8|285.2|285.9|285.3|286.1|285.5|285.8|285.2|1
1600778100000|2020-09-22 12:35:00|286|285.4|286|285.4|286|285.4|286|285.4|0
1600778400000|2020-09-22 12:40:00|||||||||1
1600781400000|2020-09-22 13:30:00|287|286.4|286.7|286.1|287|286.4|286.1|285.5|13
1600781700000|2020-09-22 13:35:00|286.8|286.2|286.7|286.1|287.4|286.8|286.7|286.1|16
1600782000000|2020-09-22 13:40:00|286.6|286|286.6|286|287|286.4|286.4|285.8|7
1600782600000|2020-09-22 13:50:00|286.5|285.9|286.8|286.2|286.9|286.3|286.5|285.9|12
1600782900000|2020-09-22 13:55:00|287|286.4|287.8|287.2|288.1|287.5|287|286.4|18
1600783200000|2020-09-22 14:00:00|287.9|287.3|287.4|286.8|287.9|287.3|287|286.4|10
1600783500000|2020-09-22 14:05:00|287.6|287|288.1|287.5|288.1|287.5|287.4|286.8|4
1600783800000|2020-09-22 14:10:00|288.3|287.7|287.7|287.1|288.8|288.2|287.6|287|22
1600784100000|2020-09-22 14:15:00|287.8|287.2|288.4|287.8|288.4|287.8|287.8|287.2|13
1600784400000|2020-09-22 14:20:00|288.1|287.5|288|287.4|288.4|287.8|288|287.4|9
1600784700000|2020-09-22 14:25:00|287.8|287.2|287.7|287.1|287.8|287.2|287.6|287|7
1600785000000|2020-09-22 14:30:00|287.8|287.2|287.9|287.3|287.9|287.3|287.8|287.2|2
1600785300000|2020-09-22 14:35:00|287.8|287.2|287.8|287.2|287.8|287.2|287.8|287.2|2
1600785600000|2020-09-22 14:40:00|287.6|287|287.7|287.1|287.7|287.1|287.6|287|3
1600785900000|2020-09-22 14:45:00|287.8|287.2|288|287.4|288|287.4|287.8|287.2|5
1600786200000|2020-09-22 14:50:00|288.5|287.9|289.1|288.5|289.2|288.6|288.5|287.9|36
1600786500000|2020-09-22 14:55:00|289|288.4|289.1|288.5|289.1|288.5|289|288.4|5
1600786800000|2020-09-22 15:00:00|289.2|288.6|289.4|288.8|289.4|288.8|289.2|288.6|2
1600787100000|2020-09-22 15:05:00|289.3|288.7|289.2|288.6|289.7|289.1|289|288.4|29
1600787400000|2020-09-22 15:10:00|289.3|288.7|289.5|288.9|289.5|288.9|289.3|288.7|0
1600787700000|2020-09-22 15:15:00|289.4|288.8|289.8|289.2|289.8|289.2|289.4|288.8|4
1600788000000|2020-09-22 15:20:00|||||||||1
1600788300000|2020-09-22 15:25:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|3
1600788600000|2020-09-22 15:30:00|289.1|288.5|289.3|288.7|289.3|288.7|289.1|288.5|5
1600788900000|2020-09-22 15:35:00|289.1|288.5|289.3|288.7|289.3|288.7|289.1|288.5|3
1600789200000|2020-09-22 15:40:00|289.4|288.8|289.4|288.8|289.5|288.9|289.4|288.8|2
1600789500000|2020-09-22 15:45:00|289.1|288.5|289.8|289.2|289.8|289.2|289|288.4|19
1600790400000|2020-09-22 16:00:00|||||||||1
1600790700000|2020-09-22 16:05:00|||||||||1
1600791000000|2020-09-22 16:10:00|||||||||1
1600791300000|2020-09-22 16:15:00|||||||||1
1600791600000|2020-09-22 16:20:00|289.6|289|288.8|288.2|289.6|289|288.8|288.2|19
1600791900000|2020-09-22 16:25:00|288.9|288.3|289|288.4|289.1|288.5|288.8|288.2|12
1600792800000|2020-09-22 16:40:00|||||||||1
1600793100000|2020-09-22 16:45:00|288.9|288.3|289|288.4|289|288.4|288.9|288.3|0
1600793400000|2020-09-22 16:50:00|289.8|289.2|289.6|289|289.8|289.2|289.6|289|4
1600793700000|2020-09-22 16:55:00|289.5|288.9|289.6|289|290.1|289.5|289.5|288.9|12
1600794000000|2020-09-22 17:00:00|289.7|289.1|289.8|289.2|289.8|289.2|289.7|289.1|4
1600794300000|2020-09-22 17:05:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|2
1600794600000|2020-09-22 17:10:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|1
1600795200000|2020-09-22 17:20:00|289.4|288.8|289.4|288.8|289.4|288.8|289.2|288.6|6
1600795500000|2020-09-22 17:25:00|289.6|289|289.7|289.1|289.7|289.1|289.5|288.9|11
1600795800000|2020-09-22 17:30:00|289.5|288.9|289.6|289|289.6|289|289.5|288.9|5
1600796100000|2020-09-22 17:35:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|0
1600796400000|2020-09-22 17:40:00|||||||||1
1600796700000|2020-09-22 17:45:00|289.8|289.2|289.7|289.1|289.8|289.2|289.7|289.1|1
1600797000000|2020-09-22 17:50:00|289.8|289.2|289.8|289.2|289.8|289.2|289.8|289.2|2
1600797300000|2020-09-22 17:55:00|289.6|289|289.6|289|289.6|289|289.6|289|5
1600797600000|2020-09-22 18:00:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|1
1600797900000|2020-09-22 18:05:00|289.8|289.2|289.7|289.1|289.9|289.3|289.7|289.1|2
1600798200000|2020-09-22 18:10:00|289.6|289|289.6|289|289.6|289|289.2|288.6|17
1600798500000|2020-09-22 18:15:00|289.4|288.8|289.4|288.8|289.4|288.8|289|288.4|10
1600820700000|2020-09-23 00:25:00|288.9|288.3|288.9|288.3|288.9|288.3|288.9|288.3|0
1600824600000|2020-09-23 01:30:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|1
1600826400000|2020-09-23 02:00:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1600826700000|2020-09-23 02:05:00|289.3|288.7|288.9|288.3|289.3|288.7|288.9|288.3|5
1600828200000|2020-09-23 02:30:00|288.7|288.1|288.7|288.1|288.7|288.1|288.7|288.1|0
1600830000000|2020-09-23 03:00:00|286.9|286.3|286.8|286.2|286.9|286.3|286.7|286.1|2
1600830300000|2020-09-23 03:05:00|286.9|286.3|286.8|286.2|286.9|286.3|286.8|286.2|1
1600830600000|2020-09-23 03:10:00|287|286.4|287|286.4|287|286.4|287|286.4|0
1600830900000|2020-09-23 03:15:00|287.1|286.5|287.2|286.6|287.2|286.6|287.1|286.5|0
1600831200000|2020-09-23 03:20:00|287.4|286.8|288.1|287.5|288.1|287.5|287.1|286.5|0
1600831500000|2020-09-23 03:25:00|288.5|287.9|287.3|286.7|288.5|287.9|287|286.4|2
1600831800000|2020-09-23 03:30:00|287.1|286.5|287.3|286.7|287.3|286.7|287.1|286.5|0
1600832700000|2020-09-23 03:45:00|287.4|286.8|287.6|287|287.7|287.1|287.4|286.8|0
1600833000000|2020-09-23 03:50:00|288.1|287.5|288.1|287.5|288.1|287.5|288.1|287.5|0
1600833300000|2020-09-23 03:55:00|287.5|286.9|287.6|287|287.6|287|287.5|286.9|0
1600834200000|2020-09-23 04:10:00|287.5|286.9|287.5|286.9|287.5|286.9|287.5|286.9|0
1600834500000|2020-09-23 04:15:00|||||||||1
1600834800000|2020-09-23 04:20:00|287.3|286.7|287.2|286.6|287.3|286.7|287.1|286.5|4
1600835100000|2020-09-23 04:25:00|||||||||2
1600836900000|2020-09-23 04:55:00|287.3|286.7|287.3|286.7|287.3|286.7|287.3|286.7|0
1600837500000|2020-09-23 05:05:00|287.9|287.3|287.4|286.8|288.1|287.5|287.3|286.7|0
1600838400000|2020-09-23 05:20:00|287.8|287.2|287.8|287.2|287.8|287.2|287.8|287.2|2
1600839900000|2020-09-23 05:45:00|287.7|287.1|287.7|287.1|287.8|287.2|287.7|287.1|0
1600840200000|2020-09-23 05:50:00|287.5|286.9|287.7|287.1|287.7|287.1|287.5|286.9|0
1600840800000|2020-09-23 06:00:00|287.8|287.2|287.8|287.2|287.8|287.2|287.8|287.2|0
1600841100000|2020-09-23 06:05:00|287.7|287.1|287.8|287.2|287.8|287.2|287.6|287|1
1600842300000|2020-09-23 06:25:00|286.2|285.6|287|286.4|287|286.4|286.2|285.6|8
1600844400000|2020-09-23 07:00:00|286|285.4|287.5|286.9|287.5|286.9|286|285.4|3
1600844700000|2020-09-23 07:05:00|287.4|286.8|287.3|286.7|287.4|286.8|287.3|286.7|0
1600845000000|2020-09-23 07:10:00|287.1|286.5|286.8|286.2|287.1|286.5|286.8|286.2|0
1600845300000|2020-09-23 07:15:00|286.7|286.1|286.5|285.9|286.7|286.1|286.5|285.9|2
1600845600000|2020-09-23 07:20:00|286.4|285.8|286.4|285.8|286.4|285.8|286.4|285.8|0
1600845900000|2020-09-23 07:25:00|285.7|285.1|286.8|286.2|287.1|286.5|285.7|285.1|2
1600846500000|2020-09-23 07:35:00|287.5|286.9|286.8|286.2|287.5|286.9|286.8|286.2|1
1600847100000|2020-09-23 07:45:00|287.2|286.6|287.2|286.6|287.2|286.6|287.2|286.6|0
1600849200000|2020-09-23 08:20:00|287.5|286.9|287.6|287|287.6|287|287.5|286.9|0
1600851300000|2020-09-23 08:55:00|287.7|287.1|287.7|287.1|287.7|287.1|287.7|287.1|0
1600853400000|2020-09-23 09:30:00|287.6|287|287.6|287|287.6|287|287.6|287|2
1600854900000|2020-09-23 09:55:00|287.7|287.1|287.7|287.1|287.7|287.1|287.7|287.1|0
1600855800000|2020-09-23 10:10:00|287.6|287|287.6|287|287.6|287|287.6|287|0
1600862100000|2020-09-23 11:55:00|286.8|286.2|286.8|286.2|286.8|286.2|286.8|286.2|1
1600862400000|2020-09-23 12:00:00|287.6|287|287.6|287|287.6|287|287.6|287|1
1600863600000|2020-09-23 12:20:00|287.3|286.7|287.3|286.7|287.3|286.7|287.3|286.7|0
1600863900000|2020-09-23 12:25:00|286.8|286.2|286.7|286.1|286.8|286.2|286.7|286.1|0
1600864200000|2020-09-23 12:30:00|286.8|286.2|286.8|286.2|286.8|286.2|286.8|286.2|0
1600864500000|2020-09-23 12:35:00|286.7|286.1|286.2|285.6|286.7|286.1|286.1|285.5|26
1600867800000|2020-09-23 13:30:00|286|285.4|286.8|286.2|287.2|286.6|285.8|285.2|8
1600868100000|2020-09-23 13:35:00|286.9|286.3|287.6|287|287.6|287|286.8|286.2|1
1600868400000|2020-09-23 13:40:00|287.1|286.5|287.3|286.7|287.6|287|287.1|286.5|5
1600869000000|2020-09-23 13:50:00|286.6|286|286.6|286|286.6|286|286.6|286|3
1600869600000|2020-09-23 14:00:00|286.7|286.1|286.2|285.6|286.7|286.1|286.2|285.6|5
1600869900000|2020-09-23 14:05:00|286.1|285.5|286.1|285.5|286.1|285.5|285.8|285.2|3
1600870200000|2020-09-23 14:10:00|285.9|285.3|284.5|283.9|285.9|285.3|284.1|283.5|42
1600870500000|2020-09-23 14:15:00|284.6|284|285.1|284.5|285.4|284.8|284.6|284|23
1600870800000|2020-09-23 14:20:00|285|284.4|284.9|284.3|285.6|285|284|283.4|40
1600871100000|2020-09-23 14:25:00|284.8|284.2|285.6|285|285.8|285.2|284.8|284.2|16
1600871400000|2020-09-23 14:30:00|285.8|285.2|285.9|285.3|286|285.4|285.4|284.8|11
1600871700000|2020-09-23 14:35:00|286|285.4|286|285.4|286.2|285.6|286|285.4|2
1600872000000|2020-09-23 14:40:00|286.1|285.5|286|285.4|286.3|285.7|286|285.4|3
1600872300000|2020-09-23 14:45:00|286.1|285.5|287.3|286.7|287.5|286.9|286|285.4|13
1600872600000|2020-09-23 14:50:00|287.4|286.8|287|286.4|287.4|286.8|286.9|286.3|4
1600872900000|2020-09-23 14:55:00|286.7|286.1|286.9|286.3|286.9|286.3|286.6|286|2
1600873200000|2020-09-23 15:00:00|286.8|286.2|286.9|286.3|287.2|286.6|286.6|286|2
1600873500000|2020-09-23 15:05:00|286.5|285.9|286.9|286.3|287.1|286.5|286.5|285.9|8
1600873800000|2020-09-23 15:10:00|286.7|286.1|286.4|285.8|286.7|286.1|286.4|285.8|4
1600874100000|2020-09-23 15:15:00|286.5|285.9|286.9|286.3|286.9|286.3|286.4|285.8|3
1600874400000|2020-09-23 15:20:00|287|286.4|287|286.4|287|286.4|286.9|286.3|2
1600874700000|2020-09-23 15:25:00|287.1|286.5|286.9|286.3|287.2|286.6|286.9|286.3|8
1600875000000|2020-09-23 15:30:00|287|286.4|287.1|286.5|287.5|286.9|286.8|286.2|10
1600875300000|2020-09-23 15:35:00|287.3|286.7|287.5|286.9|287.8|287.2|287.3|286.7|16
1600875600000|2020-09-23 15:40:00|287.4|286.8|287.4|286.8|287.4|286.8|286.9|286.3|6
1600875900000|2020-09-23 15:45:00|287.3|286.7|287.4|286.8|287.5|286.9|287.3|286.7|9
1600876200000|2020-09-23 15:50:00|287.6|287|287.2|286.6|287.6|287|287.2|286.6|4
1600876500000|2020-09-23 15:55:00|287.3|286.7|287.8|287.2|287.8|287.2|287.3|286.7|3
1600876800000|2020-09-23 16:00:00|287.5|286.9|287.7|287.1|287.7|287.1|287.5|286.9|3
1600877400000|2020-09-23 16:10:00|287.6|287|287.7|287.1|287.7|287.1|287.5|286.9|1
1600877700000|2020-09-23 16:15:00|287.5|286.9|287.5|286.9|287.5|286.9|287.5|286.9|2
1600878000000|2020-09-23 16:20:00|287.6|287|287.7|287.1|287.7|287.1|287.6|287|14
1600878300000|2020-09-23 16:25:00|||||||||3
1600878600000|2020-09-23 16:30:00|288.1|287.5|288.4|287.8|288.7|288.1|287.9|287.3|25
1600878900000|2020-09-23 16:35:00|288|287.4|288|287.4|288|287.4|288|287.4|3
1600879200000|2020-09-23 16:40:00|288.1|287.5|288.1|287.5|288.2|287.6|288.1|287.5|6
1600879500000|2020-09-23 16:45:00|288.2|287.6|288.4|287.8|288.4|287.8|288.2|287.6|5
1600879800000|2020-09-23 16:50:00|||||||||1
1600880100000|2020-09-23 16:55:00|288.3|287.7|288.2|287.6|288.3|287.7|288.2|287.6|3
1600880400000|2020-09-23 17:00:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|1
1600881000000|2020-09-23 17:10:00|287.9|287.3|287.9|287.3|287.9|287.3|287.9|287.3|0
1600881900000|2020-09-23 17:25:00|287.7|287.1|287.7|287.1|287.7|287.1|287.7|287.1|0
1600882200000|2020-09-23 17:30:00|287.8|287.2|288|287.4|288|287.4|287.8|287.2|3
1600882500000|2020-09-23 17:35:00|287.9|287.3|287.7|287.1|287.9|287.3|287.7|287.1|15
1600883100000|2020-09-23 17:45:00|||||||||7
1600883400000|2020-09-23 17:50:00|||||||||3
1600883700000|2020-09-23 17:55:00|287.4|286.8|287.4|286.8|287.4|286.8|287.4|286.8|2
1600884300000|2020-09-23 18:05:00|288.2|287.6|287.8|287.2|288.2|287.6|287.8|287.2|6
1600884600000|2020-09-23 18:10:00|288|287.4|288.3|287.7|288.3|287.7|287.8|287.2|2
1600884900000|2020-09-23 18:15:00|288.2|287.6|288.3|287.7|288.4|287.8|288.1|287.5|34
1600906800000|2020-09-24 00:20:00|286.7|286.1|286.8|286.2|286.8|286.2|286.7|286.1|0
1600907400000|2020-09-24 00:30:00|286.7|286.1|286.8|286.2|286.8|286.2|286.5|285.9|2
1600908300000|2020-09-24 00:45:00|||||||||3
1600908600000|2020-09-24 00:50:00|||||||||1
1600909500000|2020-09-24 01:05:00|286.7|286.1|286.7|286.1|286.7|286.1|286.7|286.1|0
1600909800000|2020-09-24 01:10:00|286.5|285.9|286.8|286.2|286.8|286.2|286.5|285.9|1
1600910100000|2020-09-24 01:15:00|286.5|285.9|286.8|286.2|286.8|286.2|286.5|285.9|1
1600910400000|2020-09-24 01:20:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1600911300000|2020-09-24 01:35:00|286.7|286.1|286.8|286.2|286.8|286.2|286.7|286.1|0
1600911900000|2020-09-24 01:45:00|286.7|286.1|286.7|286.1|286.7|286.1|286.7|286.1|1
1600912200000|2020-09-24 01:50:00|286.6|286|285.3|284.7|286.6|286|285.1|284.5|15
1600912500000|2020-09-24 01:55:00|285.2|284.6|285.1|284.5|285.2|284.6|285.1|284.5|1
1600912800000|2020-09-24 02:00:00|||||||||3
1600913100000|2020-09-24 02:05:00|285.2|284.6|285.1|284.5|285.2|284.6|285.1|284.5|0
1600914000000|2020-09-24 02:20:00|||||||||1
1600915800000|2020-09-24 02:50:00|284.9|284.3|284.7|284.1|284.9|284.3|284.7|284.1|3
1600916700000|2020-09-24 03:05:00|284.5|283.9|284.5|283.9|284.5|283.9|284.5|283.9|2
1600917600000|2020-09-24 03:20:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|1
1600918200000|2020-09-24 03:30:00|284.6|284|285.4|284.8|285.5|284.9|284.6|284|5
1600919400000|2020-09-24 03:50:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1600920300000|2020-09-24 04:05:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1600920900000|2020-09-24 04:15:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|2
1600921500000|2020-09-24 04:25:00|285.6|285|285.5|284.9|285.6|285|285.5|284.9|0
1600922400000|2020-09-24 04:40:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|1
1600924200000|2020-09-24 05:10:00|285.1|284.5|285.5|284.9|285.5|284.9|285.1|284.5|3
1600925100000|2020-09-24 05:25:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|0
1600927200000|2020-09-24 06:00:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1600927800000|2020-09-24 06:10:00|285.5|284.9|284.9|284.3|285.5|284.9|284.9|284.3|0
1600930800000|2020-09-24 07:00:00|284.8|284.2|284.6|284|284.8|284.2|284.6|284|0
1600931100000|2020-09-24 07:05:00|284.9|284.3|285.9|285.3|285.9|285.3|284.9|284.3|6
1600932000000|2020-09-24 07:20:00|285.8|285.2|285.7|285.1|285.8|285.2|285.7|285.1|0
1600932600000|2020-09-24 07:30:00|286|285.4|286|285.4|286|285.4|286|285.4|0
1600933800000|2020-09-24 07:50:00|286.2|285.6|286.5|285.9|286.5|285.9|286.2|285.6|0
1600934100000|2020-09-24 07:55:00|287|286.4|287|286.4|287|286.4|287|286.4|2
1600934400000|2020-09-24 08:00:00|286.9|286.3|286.7|286.1|286.9|286.3|286.7|286.1|0
1600941600000|2020-09-24 10:00:00|||||||||5
1600944000000|2020-09-24 10:40:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1600944300000|2020-09-24 10:45:00|||||||||1
1600947000000|2020-09-24 11:30:00|286.7|286.1|286.7|286.1|286.8|286.2|286.7|286.1|5
1600947300000|2020-09-24 11:35:00|286.8|286.2|286.8|286.2|286.8|286.2|286.8|286.2|0
1600948200000|2020-09-24 11:50:00|286.9|286.3|286.9|286.3|286.9|286.3|286.9|286.3|0
1600948500000|2020-09-24 11:55:00|286.8|286.2|286.7|286.1|286.8|286.2|286.7|286.1|6
1600949700000|2020-09-24 12:15:00|286.5|285.9|286.5|285.9|286.5|285.9|286.5|285.9|0
1600950000000|2020-09-24 12:20:00|286.4|285.8|286.4|285.8|286.4|285.8|286.4|285.8|3
1600954200000|2020-09-24 13:30:00|286.1|285.5|285.4|284.8|286.1|285.5|285.1|284.5|16
1600954500000|2020-09-24 13:35:00|285.5|284.9|286.1|285.5|286.6|286|285.5|284.9|9
1600954800000|2020-09-24 13:40:00|285.6|285|285.4|284.8|285.6|285|285.1|284.5|4
1600955100000|2020-09-24 13:45:00|285.5|284.9|285.8|285.2|285.8|285.2|285.5|284.9|2
1600955400000|2020-09-24 13:50:00|285.9|285.3|286.2|285.6|286.2|285.6|285.9|285.3|2
1600955700000|2020-09-24 13:55:00|285.9|285.3|287.6|287|287.6|287|285.9|285.3|10
1600956000000|2020-09-24 14:00:00|286.8|286.2|287.6|287|287.8|287.2|286.8|286.2|5
1600956300000|2020-09-24 14:05:00|287.7|287.1|287.5|286.9|287.9|287.3|287.3|286.7|11
1600956600000|2020-09-24 14:10:00|286.7|286.1|285.5|284.9|286.7|286.1|285.5|284.9|6
1600956900000|2020-09-24 14:15:00|285.6|285|285.7|285.1|286|285.4|285.6|285|7
1600957200000|2020-09-24 14:20:00|285.6|285|285.6|285|285.7|285.1|285.1|284.5|3
1600957500000|2020-09-24 14:25:00|285.4|284.8|285.1|284.5|285.6|285|285|284.4|1
1600957800000|2020-09-24 14:30:00|285.2|284.6|285.6|285|285.6|285|285|284.4|4
1600958100000|2020-09-24 14:35:00|285.5|284.9|285.5|284.9|285.6|285|285.5|284.9|1
1600958400000|2020-09-24 14:40:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1600959000000|2020-09-24 14:50:00|||||||||1
1600959300000|2020-09-24 14:55:00|||||||||1
1600959900000|2020-09-24 15:05:00|285.8|285.2|285.8|285.2|285.8|285.2|285.7|285.1|4
1600960200000|2020-09-24 15:10:00|285.7|285.1|285.6|285|285.8|285.2|285.6|285|3
1600960500000|2020-09-24 15:15:00|285.5|284.9|285.5|284.9|285.5|284.9|285.3|284.7|1
1600960800000|2020-09-24 15:20:00|285.6|285|285.8|285.2|285.8|285.2|285.6|285|0
1600961400000|2020-09-24 15:30:00|285.9|285.3|286|285.4|286.1|285.5|285.9|285.3|11
1600961700000|2020-09-24 15:35:00|286.1|285.5|286.2|285.6|286.4|285.8|285.9|285.3|29
1600962000000|2020-09-24 15:40:00|285.8|285.2|285.7|285.1|285.8|285.2|285.5|284.9|5
1600962300000|2020-09-24 15:45:00|||||||||1
1600962600000|2020-09-24 15:50:00|285.8|285.2|285.7|285.1|285.8|285.2|285.7|285.1|0
1600962900000|2020-09-24 15:55:00|285.6|285|285.6|285|285.6|285|285.6|285|1
1600963200000|2020-09-24 16:00:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|1
1600963500000|2020-09-24 16:05:00|285.9|285.3|286.2|285.6|286.2|285.6|285.9|285.3|2
1600964100000|2020-09-24 16:15:00|286|285.4|285.8|285.2|286|285.4|285.8|285.2|2
1600964400000|2020-09-24 16:20:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|1
1600964700000|2020-09-24 16:25:00|286|285.4|285.9|285.3|286|285.4|285.9|285.3|0
1600965000000|2020-09-24 16:30:00|286|285.4|286.1|285.5|286.1|285.5|286|285.4|1
1600965300000|2020-09-24 16:35:00|286|285.4|286.1|285.5|286.1|285.5|286|285.4|2
1600965600000|2020-09-24 16:40:00|286.2|285.6|286.6|286|286.6|286|286.2|285.6|9
1600965900000|2020-09-24 16:45:00|||||||||1
1600966200000|2020-09-24 16:50:00|286.5|285.9|286.6|286|286.6|286|286.5|285.9|2
1600966800000|2020-09-24 17:00:00|286.3|285.7|285.7|285.1|286.3|285.7|285.7|285.1|12
1600968000000|2020-09-24 17:20:00|285.3|284.7|285.7|285.1|285.7|285.1|285.3|284.7|3
1600968300000|2020-09-24 17:25:00|285.8|285.2|285.7|285.1|285.8|285.2|285.5|284.9|2
1600968600000|2020-09-24 17:30:00|285.8|285.2|285.7|285.1|285.8|285.2|285.7|285.1|2
1600968900000|2020-09-24 17:35:00|||||||||1
1600969200000|2020-09-24 17:40:00|285.6|285|285.8|285.2|286|285.4|285.6|285|1
1600969500000|2020-09-24 17:45:00|285.9|285.3|286.1|285.5|286.1|285.5|285.8|285.2|5
1600969800000|2020-09-24 17:50:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|1
1600970100000|2020-09-24 17:55:00|286|285.4|286.3|285.7|286.7|286.1|286|285.4|8
1600970400000|2020-09-24 18:00:00|286.5|285.9|286.7|286.1|287|286.4|286.3|285.7|2
1600970700000|2020-09-24 18:05:00|286.8|286.2|286.8|286.2|287|286.4|286.6|286|5
1600971000000|2020-09-24 18:10:00|286.7|286.1|286|285.4|286.7|286.1|286|285.4|3
1600971300000|2020-09-24 18:15:00|286.9|286.3|286.8|286.2|287.2|286.6|286.4|285.8|9
1600992000000|2020-09-25 00:00:00|286.3|285.7|286.3|285.7|286.4|285.8|286.3|285.7|3
1600992300000|2020-09-25 00:05:00|285.9|285.3|285.4|284.8|286.3|285.7|285.3|284.7|10
1600992600000|2020-09-25 00:10:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|1
1600992900000|2020-09-25 00:15:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1600995300000|2020-09-25 00:55:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|1
1600995900000|2020-09-25 01:05:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|0
1600997400000|2020-09-25 01:30:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|1
1600997700000|2020-09-25 01:35:00|285.4|284.8|285|284.4|285.4|284.8|285|284.4|1
1600998000000|2020-09-25 01:40:00|285.4|284.8|285.3|284.7|285.4|284.8|285.3|284.7|1
1600998300000|2020-09-25 01:45:00|285|284.4|285|284.4|285|284.4|285|284.4|0
1600998600000|2020-09-25 01:50:00|285.2|284.6|285|284.4|285.2|284.6|285|284.4|2
1600998900000|2020-09-25 01:55:00|||||||||1
1601001000000|2020-09-25 02:30:00|||||||||1
1601003100000|2020-09-25 03:05:00|284.8|284.2|284.8|284.2|284.8|284.2|284.8|284.2|6
1601003400000|2020-09-25 03:10:00|284.7|284.1|284.1|283.5|284.7|284.1|284.1|283.5|1
1601003700000|2020-09-25 03:15:00|284|283.4|284|283.4|284|283.4|283.9|283.3|3
1601004300000|2020-09-25 03:25:00|284.1|283.5|284.1|283.5|284.1|283.5|284.1|283.5|1
1601011200000|2020-09-25 05:20:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|3
1601012100000|2020-09-25 05:35:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|1
1601012400000|2020-09-25 05:40:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|1
1601013600000|2020-09-25 06:00:00|285.2|284.6|285.5|284.9|285.5|284.9|285.2|284.6|0
1601013900000|2020-09-25 06:05:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1601014200000|2020-09-25 06:10:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|0
1601016600000|2020-09-25 06:50:00|285.6|285|285.6|285|285.6|285|285.6|285|7
1601018100000|2020-09-25 07:15:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|1
1601022300000|2020-09-25 08:25:00|285.3|284.7|285.2|284.6|285.3|284.7|285.2|284.6|1
1601022600000|2020-09-25 08:30:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1601024400000|2020-09-25 09:00:00|285.4|284.8|285.5|284.9|285.5|284.9|285.4|284.8|0
1601024700000|2020-09-25 09:05:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1601025000000|2020-09-25 09:10:00|285.7|285.1|286|285.4|286|285.4|285.7|285.1|1
1601025300000|2020-09-25 09:15:00|286.2|285.6|286|285.4|286.2|285.6|286|285.4|0
1601029500000|2020-09-25 10:25:00|286.1|285.5|286.1|285.5|286.1|285.5|286.1|285.5|0
1601029800000|2020-09-25 10:30:00|286.4|285.8|286.4|285.8|286.4|285.8|286.4|285.8|1
1601031000000|2020-09-25 10:50:00|||||||||1
1601031300000|2020-09-25 10:55:00|286.3|285.7|286.3|285.7|286.3|285.7|286.3|285.7|0
1601031600000|2020-09-25 11:00:00|286.2|285.6|286.1|285.5|286.3|285.7|286.1|285.5|0
1601033100000|2020-09-25 11:25:00|286.3|285.7|286.3|285.7|286.3|285.7|286.3|285.7|0
1601033700000|2020-09-25 11:35:00|286.1|285.5|286.2|285.6|286.2|285.6|286.1|285.5|0
1601034900000|2020-09-25 11:55:00|286.1|285.5|286.1|285.5|286.1|285.5|286.1|285.5|0
1601035200000|2020-09-25 12:00:00|286|285.4|286|285.4|286|285.4|286|285.4|2
1601035800000|2020-09-25 12:10:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1601036400000|2020-09-25 12:20:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|0
1601036700000|2020-09-25 12:25:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1601037600000|2020-09-25 12:40:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|0
1601040600000|2020-09-25 13:30:00|285.2|284.6|285.6|285|286.1|285.5|284.7|284.1|9
1601040900000|2020-09-25 13:35:00|285.4|284.8|285.6|285|285.6|285|285.2|284.6|3
1601041200000|2020-09-25 13:40:00|285.2|284.6|285.5|284.9|285.5|284.9|285.2|284.6|1
1601041500000|2020-09-25 13:45:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|2
1601041800000|2020-09-25 13:50:00|285.4|284.8|285.6|285|285.7|285.1|285.4|284.8|6
1601042100000|2020-09-25 13:55:00|285.7|285.1|285.9|285.3|285.9|285.3|285.7|285.1|0
1601042400000|2020-09-25 14:00:00|285.8|285.2|286.1|285.5|286.1|285.5|285.3|284.7|6
1601042700000|2020-09-25 14:05:00|285.6|285|285.8|285.2|285.9|285.3|285.6|285|4
1601043000000|2020-09-25 14:10:00|286.2|285.6|286.7|286.1|286.8|286.2|286.2|285.6|9
1601043300000|2020-09-25 14:15:00|286.9|286.3|287|286.4|287|286.4|286.5|285.9|9
1601043600000|2020-09-25 14:20:00|287.1|286.5|287.5|286.9|287.5|286.9|287.1|286.5|3
1601043900000|2020-09-25 14:25:00|287.9|287.3|288.2|287.6|288.6|288|287.9|287.3|7
1601044200000|2020-09-25 14:30:00|288.1|287.5|287.6|287|288.3|287.7|287.6|287|5
1601044800000|2020-09-25 14:40:00|287.4|286.8|287.7|287.1|287.7|287.1|287.3|286.7|1
1601045100000|2020-09-25 14:45:00|288|287.4|288.2|287.6|288.2|287.6|288|287.4|0
1601045400000|2020-09-25 14:50:00|288.4|287.8|288.1|287.5|288.5|287.9|288|287.4|2
1601045700000|2020-09-25 14:55:00|288.2|287.6|288.2|287.6|288.5|287.9|288|287.4|1
1601046000000|2020-09-25 15:00:00|288.4|287.8|288.4|287.8|288.4|287.8|288.4|287.8|1
1601046300000|2020-09-25 15:05:00|288.2|287.6|288.3|287.7|288.7|288.1|288.2|287.6|10
1601046600000|2020-09-25 15:10:00|||||||||1
1601046900000|2020-09-25 15:15:00|288.4|287.8|288.4|287.8|288.4|287.8|288.4|287.8|0
1601047200000|2020-09-25 15:20:00|288.2|287.6|287.5|286.9|288.2|287.6|286.7|286.1|12
1601047500000|2020-09-25 15:25:00|287.6|287|287.6|287|287.6|287|287.6|287|0
1601048100000|2020-09-25 15:35:00|287.7|287.1|288|287.4|288.1|287.5|287.7|287.1|4
1601048400000|2020-09-25 15:40:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|1
1601049000000|2020-09-25 15:50:00|288.2|287.6|288.9|288.3|289.2|288.6|288.2|287.6|15
1601049300000|2020-09-25 15:55:00|288.7|288.1|288.1|287.5|288.7|288.1|288|287.4|2
1601049600000|2020-09-25 16:00:00|288.2|287.6|288.1|287.5|288.2|287.6|288.1|287.5|0
1601049900000|2020-09-25 16:05:00|288.2|287.6|288.5|287.9|288.5|287.9|288.2|287.6|3
1601050200000|2020-09-25 16:10:00|288.4|287.8|288|287.4|288.4|287.8|287.9|287.3|3
1601050500000|2020-09-25 16:15:00|288.1|287.5|288.1|287.5|288.1|287.5|288.1|287.5|0
1601050800000|2020-09-25 16:20:00|287.4|286.8|287.4|286.8|287.6|287|287|286.4|1
1601052000000|2020-09-25 16:40:00|287.7|287.1|287.7|287.1|287.7|287.1|287.7|287.1|0
1601052300000|2020-09-25 16:45:00|287.9|287.3|287.9|287.3|287.9|287.3|287.9|287.3|0
1601053200000|2020-09-25 17:00:00|287.8|287.2|287.1|286.5|287.8|287.2|286.9|286.3|5
1601053800000|2020-09-25 17:10:00|287|286.4|287|286.4|287|286.4|287|286.4|0
1601054100000|2020-09-25 17:15:00|286.4|285.8|286.2|285.6|286.4|285.8|286.1|285.5|10
1601054400000|2020-09-25 17:20:00|286.4|285.8|286|285.4|286.5|285.9|285.9|285.3|2
1601054700000|2020-09-25 17:25:00|286.2|285.6|286.6|286|286.7|286.1|286.2|285.6|2
1601055000000|2020-09-25 17:30:00|286.7|286.1|286.6|286|286.7|286.1|286.5|285.9|0
1601055900000|2020-09-25 17:45:00|286.3|285.7|286.7|286.1|286.7|286.1|286.1|285.5|3
1601056200000|2020-09-25 17:50:00|286.4|285.8|287.2|286.6|287.2|286.6|286.4|285.8|4
1601056500000|2020-09-25 17:55:00|286.4|285.8|286.7|286.1|287.1|286.5|286.1|285.5|8
1601056800000|2020-09-25 18:00:00|286.9|286.3|285.9|285.3|287.1|286.5|285.8|285.2|3
1601057100000|2020-09-25 18:05:00|286|285.4|285|284.4|286|285.4|285|284.4|1
1601057400000|2020-09-25 18:10:00|285.1|284.5|283.9|283.3|285.2|284.6|282.7|282.1|31
1601057700000|2020-09-25 18:15:00|283.5|282.9|283.7|283.1|283.8|283.2|283.5|282.9|5
1601251200000|2020-09-28 00:00:00|283.2|282.6|284.1|283.5|284.4|283.8|283.1|282.5|6
1601251500000|2020-09-28 00:05:00|283.9|283.3|284.2|283.6|284.2|283.6|283.9|283.3|0
1601252100000|2020-09-28 00:15:00|284.1|283.5|284.2|283.6|284.2|283.6|284.1|283.5|0
1601253900000|2020-09-28 00:45:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|0
1601254200000|2020-09-28 00:50:00|284.5|283.9|285.1|284.5|285.1|284.5|284.5|283.9|3
1601255400000|2020-09-28 01:10:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|1
1601256300000|2020-09-28 01:25:00|285.3|284.7|285.2|284.6|285.3|284.7|285.2|284.6|5
1601257200000|2020-09-28 01:40:00|||||||||1
1601262000000|2020-09-28 03:00:00|285.6|285|285.6|285|285.6|285|285.6|285|1
1601262300000|2020-09-28 03:05:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1601262600000|2020-09-28 03:10:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|2
1601266800000|2020-09-28 04:20:00|284.5|283.9|285.2|284.6|285.2|284.6|284.5|283.9|3
1601268300000|2020-09-28 04:45:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|0
1601270100000|2020-09-28 05:15:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|1
1601271000000|2020-09-28 05:30:00|284.7|284.1|284.9|284.3|284.9|284.3|284.7|284.1|0
1601272800000|2020-09-28 06:00:00|284.8|284.2|284.8|284.2|284.8|284.2|284.8|284.2|0
1601273400000|2020-09-28 06:10:00|284.9|284.3|284.8|284.2|285|284.4|284.8|284.2|0
1601273700000|2020-09-28 06:15:00|285|284.4|285|284.4|285|284.4|285|284.4|0
1601275200000|2020-09-28 06:40:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|0
1601278800000|2020-09-28 07:40:00|284.6|284|284.6|284|284.6|284|284.6|284|0
1601279100000|2020-09-28 07:45:00|284.8|284.2|284.8|284.2|284.8|284.2|284.8|284.2|0
1601280000000|2020-09-28 08:00:00|284.6|284|284.6|284|284.6|284|284.6|284|1
1601282700000|2020-09-28 08:45:00|284.5|283.9|284.3|283.7|284.5|283.9|284.3|283.7|2
1601283000000|2020-09-28 08:50:00|284.2|283.6|284.2|283.6|284.2|283.6|284.2|283.6|0
1601283300000|2020-09-28 08:55:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|1
1601286600000|2020-09-28 09:50:00|284.2|283.6|284.2|283.6|284.2|283.6|284.2|283.6|0
1601287800000|2020-09-28 10:10:00|284.6|284|284.6|284|284.6|284|284.6|284|1
1601289300000|2020-09-28 10:35:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|1
1601291400000|2020-09-28 11:10:00|284.6|284|284.6|284|284.6|284|284.6|284|0
1601292900000|2020-09-28 11:35:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|0
1601294100000|2020-09-28 11:55:00|284.6|284|284.6|284|284.6|284|284.6|284|1
1601294400000|2020-09-28 12:00:00|284.5|283.9|284.3|283.7|284.5|283.9|284.3|283.7|0
1601294700000|2020-09-28 12:05:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|1
1601295600000|2020-09-28 12:20:00|284.6|284|284.4|283.8|284.8|284.2|284.3|283.7|4
1601296500000|2020-09-28 12:35:00|284.5|283.9|284.5|283.9|284.5|283.9|284.5|283.9|0
1601299800000|2020-09-28 13:30:00|284.4|283.8|285.3|284.7|285.3|284.7|284.4|283.8|9
1601300100000|2020-09-28 13:35:00|285.5|284.9|285.1|284.5|285.7|285.1|284.7|284.1|5
1601300400000|2020-09-28 13:40:00|285.2|284.6|284.6|284|285.2|284.6|284.4|283.8|3
1601300700000|2020-09-28 13:45:00|284.9|284.3|284.9|284.3|285|284.4|284.7|284.1|2
1601301000000|2020-09-28 13:50:00|285.2|284.6|285.3|284.7|285.6|285|284.9|284.3|1
1601301300000|2020-09-28 13:55:00|285|284.4|284.8|284.2|285.6|285|284.8|284.2|8
1601301600000|2020-09-28 14:00:00|285.2|284.6|285.1|284.5|285.6|285|284.7|284.1|7
1601301900000|2020-09-28 14:05:00|285|284.4|284.5|283.9|285.1|284.5|284.5|283.9|3
1601302200000|2020-09-28 14:10:00|284.6|284|284.9|284.3|284.9|284.3|284.5|283.9|0
1601302500000|2020-09-28 14:15:00|285|284.4|284.4|283.8|285|284.4|284.4|283.8|2
1601302800000|2020-09-28 14:20:00|284.5|283.9|284.4|283.8|284.5|283.9|284.3|283.7|3
1601303100000|2020-09-28 14:25:00|283.8|283.2|282.6|282|283.8|283.2|282.1|281.5|40
1601303400000|2020-09-28 14:30:00|282.5|281.9|282.4|281.8|282.5|281.9|282.3|281.7|5
1601303700000|2020-09-28 14:35:00|282.3|281.7|282.6|282|282.6|282|281.8|281.2|17
1601304000000|2020-09-28 14:40:00|282.8|282.2|282.7|282.1|283.1|282.5|282.7|282.1|8
1601304300000|2020-09-28 14:45:00|282.6|282|282.7|282.1|283.1|282.5|282.5|281.9|6
1601304600000|2020-09-28 14:50:00|282.8|282.2|283.3|282.7|283.3|282.7|282.8|282.2|11
1601304900000|2020-09-28 14:55:00|283.4|282.8|282.9|282.3|283.4|282.8|282.8|282.2|8
1601305200000|2020-09-28 15:00:00|283.1|282.5|282.9|282.3|283.1|282.5|282.9|282.3|1
1601305500000|2020-09-28 15:05:00|283.1|282.5|282.9|282.3|283.2|282.6|282.9|282.3|1
1601305800000|2020-09-28 15:10:00|283.2|282.6|284.1|283.5|284.1|283.5|283.2|282.6|9
1601306100000|2020-09-28 15:15:00|284|283.4|283.9|283.3|284.1|283.5|283.9|283.3|3
1601306400000|2020-09-28 15:20:00|284|283.4|283.9|283.3|284|283.4|283.9|283.3|1
1601306700000|2020-09-28 15:25:00|283.7|283.1|283.9|283.3|284|283.4|283.7|283.1|4
1601307000000|2020-09-28 15:30:00|284|283.4|284|283.4|284|283.4|284|283.4|1
1601307300000|2020-09-28 15:35:00|283.7|283.1|283.8|283.2|283.8|283.2|283.7|283.1|3
1601307900000|2020-09-28 15:45:00|||||||||2
1601308200000|2020-09-28 15:50:00|283.9|283.3|284|283.4|284|283.4|283.9|283.3|0
1601308500000|2020-09-28 15:55:00|284.1|283.5|284.1|283.5|284.1|283.5|284.1|283.5|1
1601309100000|2020-09-28 16:05:00|284|283.4|285.1|284.5|285.1|284.5|284|283.4|15
1601310300000|2020-09-28 16:25:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|0
1601310900000|2020-09-28 16:35:00|||||||||1
1601311800000|2020-09-28 16:50:00|||||||||1
1601312100000|2020-09-28 16:55:00|284.1|283.5|284.1|283.5|284.1|283.5|284.1|283.5|9
1601312400000|2020-09-28 17:00:00|283.8|283.2|283.9|283.3|283.9|283.3|283.7|283.1|20
1601313000000|2020-09-28 17:10:00|284.1|283.5|284.1|283.5|284.1|283.5|284.1|283.5|0
1601313300000|2020-09-28 17:15:00|283.9|283.3|283.9|283.3|284|283.4|283.7|283.1|5
1601313600000|2020-09-28 17:20:00|283.7|283.1|283.7|283.1|283.7|283.1|283.7|283.1|0
1601313900000|2020-09-28 17:25:00|283.8|283.2|284.4|283.8|284.4|283.8|283.8|283.2|3
1601314200000|2020-09-28 17:30:00|284.3|283.7|284|283.4|284.3|283.7|284|283.4|2
1601314500000|2020-09-28 17:35:00|284.1|283.5|284|283.4|284.1|283.5|284|283.4|0
1601315700000|2020-09-28 17:55:00|283.9|283.3|283.8|283.2|283.9|283.3|283.6|283|0
1601316000000|2020-09-28 18:00:00|284.1|283.5|283.2|282.6|284.1|283.5|282.9|282.3|22
1601316300000|2020-09-28 18:05:00|283|282.4|274.4|273.8|283.1|282.5|270.2|269.6|141
1601316600000|2020-09-28 18:10:00|274.7|274.1|275.8|275.2|276.4|275.8|274.7|274.1|125
1601316900000|2020-09-28 18:15:00|276|275.4|277.1|276.5|278.3|277.7|276|275.4|82
1601337600000|2020-09-29 00:00:00|274.6|274|276.3|275.7|276.5|275.9|274.6|274|7
1601337900000|2020-09-29 00:05:00|276.8|276.2|276.8|276.2|276.8|276.2|276.8|276.2|0
1601338200000|2020-09-29 00:10:00|276.9|276.3|276.9|276.3|276.9|276.3|276.9|276.3|0
1601339400000|2020-09-29 00:30:00|277|276.4|277|276.4|277|276.4|277|276.4|0
1601339700000|2020-09-29 00:35:00|276.9|276.3|276.3|275.7|276.9|276.3|276.3|275.7|0
1601340300000|2020-09-29 00:45:00|276.4|275.8|276.4|275.8|276.5|275.9|276.4|275.8|0
1601340600000|2020-09-29 00:50:00|276.6|276|276.6|276|276.6|276|276.6|276|1
1601340900000|2020-09-29 00:55:00|276.5|275.9|276.6|276|276.6|276|276.5|275.9|0
1601342100000|2020-09-29 01:15:00|277|276.4|277|276.4|277|276.4|277|276.4|0
1601342700000|2020-09-29 01:25:00|276.7|276.1|276.6|276|276.7|276.1|276.6|276|0
1601343300000|2020-09-29 01:35:00|277|276.4|277|276.4|277|276.4|277|276.4|0
1601343900000|2020-09-29 01:45:00|277.2|276.6|277.2|276.6|277.2|276.6|277.2|276.6|3
1601344200000|2020-09-29 01:50:00|277.1|276.5|277.1|276.5|277.1|276.5|277|276.4|1
1601344800000|2020-09-29 02:00:00|277.3|276.7|277.3|276.7|277.3|276.7|277.3|276.7|0
1601346900000|2020-09-29 02:35:00|277.2|276.6|277.3|276.7|277.3|276.7|277.2|276.6|0
1601347500000|2020-09-29 02:45:00|277.2|276.6|277.2|276.6|277.3|276.7|277.2|276.6|0
1601348400000|2020-09-29 03:00:00|277.3|276.7|277.3|276.7|277.3|276.7|277.3|276.7|0
1601349000000|2020-09-29 03:10:00|277.2|276.6|277.2|276.6|277.2|276.6|277.2|276.6|0
1601349300000|2020-09-29 03:15:00|277.3|276.7|277.3|276.7|277.4|276.8|277.3|276.7|0
1601350500000|2020-09-29 03:35:00|277.2|276.6|277.1|276.5|277.2|276.6|277.1|276.5|0
1601355000000|2020-09-29 04:50:00|277.2|276.6|277.2|276.6|277.6|277|277.2|276.6|5
1601355600000|2020-09-29 05:00:00|277.4|276.8|277.4|276.8|277.4|276.8|277.4|276.8|4
1601356500000|2020-09-29 05:15:00|277.7|277.1|277.7|277.1|277.7|277.1|277.7|277.1|2
1601356800000|2020-09-29 05:20:00|277.9|277.3|277.6|277|277.9|277.3|277.6|277|1
1601357400000|2020-09-29 05:30:00|277.5|276.9|277.4|276.8|277.5|276.9|277.4|276.8|0
1601361300000|2020-09-29 06:35:00|||||||||2
1601361900000|2020-09-29 06:45:00|||||||||1
1601362200000|2020-09-29 06:50:00|277.5|276.9|277.7|277.1|277.7|277.1|277.5|276.9|1
1601362500000|2020-09-29 06:55:00|277.4|276.8|277.2|276.6|277.5|276.9|277.2|276.6|6
1601366700000|2020-09-29 08:05:00|277.1|276.5|277.1|276.5|277.1|276.5|277.1|276.5|0
1601371500000|2020-09-29 09:25:00|277.2|276.6|277.1|276.5|277.2|276.6|277.1|276.5|1
1601371800000|2020-09-29 09:30:00|276.9|276.3|276.3|275.7|276.9|276.3|276.1|275.5|3
1601372100000|2020-09-29 09:35:00|276.1|275.5|275.9|275.3|276.1|275.5|275.4|274.8|11
1601372400000|2020-09-29 09:40:00|275.8|275.2|275.8|275.2|276.1|275.5|275.8|275.2|2
1601373000000|2020-09-29 09:50:00|275.7|275.1|275.7|275.1|275.7|275.1|275.7|275.1|1
1601373300000|2020-09-29 09:55:00|275.6|275|275.7|275.1|275.7|275.1|275.6|275|0
1601373600000|2020-09-29 10:00:00|275.8|275.2|275.7|275.1|275.8|275.2|275.7|275.1|2
1601373900000|2020-09-29 10:05:00|275.8|275.2|275.8|275.2|275.8|275.2|275.8|275.2|0
1601376000000|2020-09-29 10:40:00|275.9|275.3|276.1|275.5|276.1|275.5|275.9|275.3|2
1601376300000|2020-09-29 10:45:00|276|275.4|276|275.4|276|275.4|276|275.4|0
1601376600000|2020-09-29 10:50:00|276.1|275.5|276.1|275.5|276.1|275.5|276.1|275.5|0
1601376900000|2020-09-29 10:55:00|275.9|275.3|275.7|275.1|275.9|275.3|275.6|275|6
1601377200000|2020-09-29 11:00:00|275.6|275|276|275.4|276.1|275.5|275.6|275|1
1601377800000|2020-09-29 11:10:00|276.2|275.6|275.9|275.3|276.4|275.8|275.9|275.3|1
1601378100000|2020-09-29 11:15:00|276.1|275.5|276.1|275.5|276.1|275.5|276.1|275.5|0
1601378700000|2020-09-29 11:25:00|275.8|275.2|276.1|275.5|276.1|275.5|275.8|275.2|0
1601379000000|2020-09-29 11:30:00|276|275.4|276|275.4|276|275.4|276|275.4|0
1601379600000|2020-09-29 11:40:00|276.2|275.6|276.7|276.1|276.7|276.1|276|275.4|7
1601379900000|2020-09-29 11:45:00|276.6|276|276.6|276|276.6|276|276.6|276|0
1601380500000|2020-09-29 11:55:00|276.5|275.9|276.5|275.9|276.5|275.9|276.5|275.9|1
1601381700000|2020-09-29 12:15:00|276.4|275.8|276.4|275.8|276.4|275.8|276.4|275.8|1
1601382900000|2020-09-29 12:35:00|276.5|275.9|276.5|275.9|276.5|275.9|276.5|275.9|0
1601383200000|2020-09-29 12:40:00|||||||||1
1601386200000|2020-09-29 13:30:00|276|275.4|276.2|275.6|276.3|275.7|275.7|275.1|14
1601386500000|2020-09-29 13:35:00|276.3|275.7|276.5|275.9|276.7|276.1|276.1|275.5|7
1601386800000|2020-09-29 13:40:00|276.6|276|276.8|276.2|276.8|276.2|276.5|275.9|4
1601387100000|2020-09-29 13:45:00|276.9|276.3|277|276.4|277.2|276.6|276.9|276.3|24
1601387400000|2020-09-29 13:50:00|276.9|276.3|277.2|276.6|277.2|276.6|276.6|276|8
1601387700000|2020-09-29 13:55:00|277.3|276.7|277.3|276.7|277.3|276.7|277.3|276.7|11
1601388000000|2020-09-29 14:00:00|277.2|276.6|277.3|276.7|277.3|276.7|277.1|276.5|5
1601388300000|2020-09-29 14:05:00|277.4|276.8|277.1|276.5|277.5|276.9|277.1|276.5|2
1601388600000|2020-09-29 14:10:00|277|276.4|277|276.4|277|276.4|276.8|276.2|2
1601389200000|2020-09-29 14:20:00|276.9|276.3|277|276.4|277|276.4|276.9|276.3|2
1601389500000|2020-09-29 14:25:00|277.2|276.6|277.2|276.6|277.2|276.6|277.2|276.6|1
1601389800000|2020-09-29 14:30:00|277.1|276.5|277.1|276.5|277.1|276.5|277|276.4|3
1601390700000|2020-09-29 14:45:00|277|276.4|276.8|276.2|277|276.4|276.5|275.9|7
1601391000000|2020-09-29 14:50:00|276.6|276|276.3|275.7|276.6|276|276.3|275.7|10
1601391300000|2020-09-29 14:55:00|276.4|275.8|276.4|275.8|276.4|275.8|276.4|275.8|0
1601391600000|2020-09-29 15:00:00|276.8|276.2|277|276.4|277.2|276.6|276.6|276|12
1601391900000|2020-09-29 15:05:00|276.9|276.3|276.9|276.3|276.9|276.3|276.9|276.3|0
1601393400000|2020-09-29 15:30:00|||||||||1
1601393700000|2020-09-29 15:35:00|276.4|275.8|276.4|275.8|276.4|275.8|276.4|275.8|3
1601394900000|2020-09-29 15:55:00|||||||||1
1601395200000|2020-09-29 16:00:00|276.5|275.9|276.5|275.9|276.5|275.9|276.5|275.9|3
1601395800000|2020-09-29 16:10:00|276.6|276|276.9|276.3|276.9|276.3|276.6|276|0
1601397000000|2020-09-29 16:30:00|276.8|276.2|276.9|276.3|276.9|276.3|276.7|276.1|0
1601397300000|2020-09-29 16:35:00|||||||||2
1601397600000|2020-09-29 16:40:00|276.6|276|276.9|276.3|276.9|276.3|276.6|276|2
1601397900000|2020-09-29 16:45:00|276.7|276.1|276.9|276.3|276.9|276.3|276.7|276.1|1
1601398500000|2020-09-29 16:55:00|276.7|276.1|276.7|276.1|276.7|276.1|276.6|276|2
1601399400000|2020-09-29 17:10:00|276.8|276.2|276.8|276.2|276.8|276.2|276.8|276.2|1
1601399700000|2020-09-29 17:15:00|276.9|276.3|277|276.4|277|276.4|276.8|276.2|2
1601400000000|2020-09-29 17:20:00|277.1|276.5|277.1|276.5|277.1|276.5|277.1|276.5|4
1601402100000|2020-09-29 17:55:00|277.2|276.6|278.9|278.3|279.1|278.5|277.2|276.6|34
1601402400000|2020-09-29 18:00:00|278.4|277.8|278.4|277.8|278.4|277.8|278.3|277.7|8
1601402700000|2020-09-29 18:05:00|278.1|277.5|278.6|278|278.6|278|277.9|277.3|4
1601403000000|2020-09-29 18:10:00|278.7|278.1|278.4|277.8|279.1|278.5|278.4|277.8|8
1601403300000|2020-09-29 18:15:00|278.5|277.9|278.5|277.9|278.5|277.9|278.5|277.9|1
1601424000000|2020-09-30 00:00:00|278.6|278|278.6|278|278.6|278|278.6|278|0
1601424600000|2020-09-30 00:10:00|||||||||1
1601427900000|2020-09-30 01:05:00|278.5|277.9|278.5|277.9|278.5|277.9|278.5|277.9|0
1601445600000|2020-09-30 06:00:00|278.4|277.8|278.4|277.8|278.4|277.8|278.4|277.8|0
1601446500000|2020-09-30 06:15:00|278.2|277.6|278.2|277.6|278.2|277.6|278.1|277.5|1
1601447400000|2020-09-30 06:30:00|278.4|277.8|278.4|277.8|278.4|277.8|278.4|277.8|0
1601452800000|2020-09-30 08:00:00|278.5|277.9|278.5|277.9|278.5|277.9|278.5|277.9|0
1601453700000|2020-09-30 08:15:00|278.4|277.8|278.4|277.8|278.4|277.8|278.4|277.8|1
1601456100000|2020-09-30 08:55:00|278.5|277.9|278.5|277.9|278.5|277.9|278.5|277.9|0
1601457000000|2020-09-30 09:10:00|278.6|278|278.3|277.7|278.6|278|278.3|277.7|1
1601461200000|2020-09-30 10:20:00|||||||||1
1601461500000|2020-09-30 10:25:00|278.5|277.9|278.5|277.9|278.5|277.9|278.5|277.9|0
1601462400000|2020-09-30 10:40:00|278.3|277.7|278.3|277.7|278.3|277.7|278.3|277.7|0
1601465700000|2020-09-30 11:35:00|278.4|277.8|278.4|277.8|278.4|277.8|278.4|277.8|0
1601469000000|2020-09-30 12:30:00|278.5|277.9|278.5|277.9|278.5|277.9|278.5|277.9|0
1601469600000|2020-09-30 12:40:00|278.6|278|278.6|278|278.6|278|278.6|278|1
1601472600000|2020-09-30 13:30:00|278.9|278.3|279.7|279.1|281.4|280.8|278.7|278.1|22
1601472900000|2020-09-30 13:35:00|279.6|279|280.5|279.9|281|280.4|279.5|278.9|11
1601473200000|2020-09-30 13:40:00|280.6|280|280.9|280.3|281.5|280.9|280.6|280|3
1601473500000|2020-09-30 13:45:00|281.1|280.5|281.5|280.9|281.7|281.1|281.1|280.5|6
1601473800000|2020-09-30 13:50:00|281.7|281.1|281|280.4|282.1|281.5|281|280.4|6
1601474100000|2020-09-30 13:55:00|281.3|280.7|280.1|279.5|281.8|281.2|280.1|279.5|2
1601474400000|2020-09-30 14:00:00|280|279.4|280.3|279.7|280.7|280.1|280|279.4|4
1601474700000|2020-09-30 14:05:00|280.2|279.6|279.8|279.2|280.2|279.6|278|277.4|10
1601475000000|2020-09-30 14:10:00|279.6|279|279.3|278.7|279.6|279|279.1|278.5|0
1601475300000|2020-09-30 14:15:00|279.2|278.6|280.2|279.6|280.2|279.6|279.1|278.5|1
1601475600000|2020-09-30 14:20:00|279.9|279.3|279.6|279|280.1|279.5|279.3|278.7|5
1601475900000|2020-09-30 14:25:00|279.7|279.1|279.7|279.1|279.7|279.1|279.7|279.1|0
1601476200000|2020-09-30 14:30:00|279.9|279.3|280.1|279.5|280.1|279.5|279.9|279.3|2
1601476500000|2020-09-30 14:35:00|280|279.4|280|279.4|280|279.4|280|279.4|0
1601476800000|2020-09-30 14:40:00|279.9|279.3|280.5|279.9|280.5|279.9|279.8|279.2|4
1601477400000|2020-09-30 14:50:00|280.4|279.8|280.5|279.9|280.5|279.9|280.4|279.8|0
1601477700000|2020-09-30 14:55:00|280.3|279.7|280.6|280|280.7|280.1|280.3|279.7|6
1601478000000|2020-09-30 15:00:00|280.5|279.9|280.7|280.1|280.7|280.1|280.5|279.9|0
1601478300000|2020-09-30 15:05:00|280.8|280.2|280.9|280.3|280.9|280.3|280.8|280.2|1
1601478600000|2020-09-30 15:10:00|||||||||1
1601479500000|2020-09-30 15:25:00|281|280.4|280.9|280.3|281|280.4|280.9|280.3|1
1601479800000|2020-09-30 15:30:00|280.6|280|280.5|279.9|280.6|280|280.4|279.8|1
1601480100000|2020-09-30 15:35:00|280.4|279.8|280.5|279.9|280.5|279.9|280.4|279.8|1
1601480700000|2020-09-30 15:45:00|||||||||1
1601481000000|2020-09-30 15:50:00|||||||||1
1601481300000|2020-09-30 15:55:00|280.3|279.7|279.8|279.2|280.3|279.7|279.7|279.1|12
1601481600000|2020-09-30 16:00:00|280.1|279.5|281.4|280.8|281.4|280.8|279.9|279.3|29
1601481900000|2020-09-30 16:05:00|281.5|280.9|284.5|283.9|285|284.4|281.5|280.9|46
1601482200000|2020-09-30 16:10:00|284.6|284|283.5|282.9|285|284.4|283.5|282.9|21
1601482500000|2020-09-30 16:15:00|283.8|283.2|284.7|284.1|284.9|284.3|283.8|283.2|8
1601482800000|2020-09-30 16:20:00|284.6|284|284.4|283.8|284.7|284.1|284.2|283.6|4
1601483100000|2020-09-30 16:25:00|284.5|283.9|284.2|283.6|284.7|284.1|284|283.4|8
1601483400000|2020-09-30 16:30:00|284.4|283.8|284.4|283.8|284.5|283.9|284.2|283.6|2
1601483700000|2020-09-30 16:35:00|284.6|284|285.1|284.5|285.1|284.5|284.6|284|14
1601484000000|2020-09-30 16:40:00|285.2|284.6|284.8|284.2|285.5|284.9|284.8|284.2|23
1601484600000|2020-09-30 16:50:00|284.9|284.3|285.1|284.5|285.1|284.5|284.9|284.3|1
1601484900000|2020-09-30 16:55:00|285.4|284.8|285.4|284.8|285.4|284.8|285.1|284.5|16
1601485200000|2020-09-30 17:00:00|285.3|284.7|285.4|284.8|285.5|284.9|285.2|284.6|2
1601485500000|2020-09-30 17:05:00|285.5|284.9|285.9|285.3|287|286.4|285.5|284.9|8
1601485800000|2020-09-30 17:10:00|286.1|285.5|285.2|284.6|286.2|285.6|285.2|284.6|19
1601486100000|2020-09-30 17:15:00|285.5|284.9|285.9|285.3|285.9|285.3|285.5|284.9|2
1601486400000|2020-09-30 17:20:00|286|285.4|286.2|285.6|286.2|285.6|285.9|285.3|0
1601486700000|2020-09-30 17:25:00|286.6|286|286.1|285.5|286.6|286|286.1|285.5|1
1601487000000|2020-09-30 17:30:00|286|285.4|286|285.4|286|285.4|286|285.4|0
1601487300000|2020-09-30 17:35:00|285.9|285.3|286.2|285.6|286.2|285.6|285.8|285.2|4
1601487600000|2020-09-30 17:40:00|285.8|285.2|284.9|284.3|285.8|285.2|284.8|284.2|6
1601487900000|2020-09-30 17:45:00|284.8|284.2|285|284.4|285.3|284.7|284.8|284.2|15
1601488200000|2020-09-30 17:50:00|285.3|284.7|285|284.4|285.3|284.7|284.4|283.8|2
1601488500000|2020-09-30 17:55:00|284.9|284.3|285.5|284.9|286.3|285.7|284.9|284.3|20
1601488800000|2020-09-30 18:00:00|285.4|284.8|285.9|285.3|285.9|285.3|285.4|284.8|7
1601489100000|2020-09-30 18:05:00|285.8|285.2|286.9|286.3|286.9|286.3|285.8|285.2|3
1601489400000|2020-09-30 18:10:00|286.8|286.2|286|285.4|287.2|286.6|286|285.4|9
1601489700000|2020-09-30 18:15:00|286.2|285.6|286.4|285.8|286.7|286.1|286|285.4|15
1601510400000|2020-10-01 00:00:00|285.5|284.9|286|285.4|286.7|286.1|285.5|284.9|5
1601510700000|2020-10-01 00:05:00|285.9|285.3|285.8|285.2|285.9|285.3|285.8|285.2|1
1601511000000|2020-10-01 00:10:00|285.6|285|285.6|285|285.6|285|285.6|285|2
1601511300000|2020-10-01 00:15:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|0
1601511600000|2020-10-01 00:20:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1601511900000|2020-10-01 00:25:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|1
1601512200000|2020-10-01 00:30:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|0
1601512500000|2020-10-01 00:35:00|285.4|284.8|285.5|284.9|285.5|284.9|285.4|284.8|0
1601512800000|2020-10-01 00:40:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|1
1601514600000|2020-10-01 01:10:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|1
1601514900000|2020-10-01 01:15:00|285.5|284.9|285.7|285.1|285.7|285.1|285.5|284.9|1
1601516400000|2020-10-01 01:40:00|285.8|285.2|286|285.4|286|285.4|285.8|285.2|0
1601517300000|2020-10-01 01:55:00|286.1|285.5|286|285.4|286.1|285.5|286|285.4|1
1601517900000|2020-10-01 02:05:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|3
1601518800000|2020-10-01 02:20:00|286|285.4|285.9|285.3|286|285.4|285.9|285.3|1
1601523300000|2020-10-01 03:35:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1601532000000|2020-10-01 06:00:00|285.6|285|285.7|285.1|285.7|285.1|285.6|285|0
1601532900000|2020-10-01 06:15:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|15
1601533200000|2020-10-01 06:20:00|286|285.4|286|285.4|286|285.4|286|285.4|0
1601534400000|2020-10-01 06:40:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|0
1601535600000|2020-10-01 07:00:00|286|285.4|286|285.4|286.1|285.5|286|285.4|1
1601537700000|2020-10-01 07:35:00|286.1|285.5|286.1|285.5|286.1|285.5|286.1|285.5|0
1601538600000|2020-10-01 07:50:00|285.9|285.3|285.3|284.7|285.9|285.3|285.3|284.7|3
1601539200000|2020-10-01 08:00:00|285.5|284.9|285.4|284.8|285.8|285.2|285.4|284.8|2
1601539500000|2020-10-01 08:05:00|285.6|285|285.5|284.9|285.6|285|285.4|284.8|0
1601542800000|2020-10-01 09:00:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1601543100000|2020-10-01 09:05:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|1
1601544900000|2020-10-01 09:35:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1601545200000|2020-10-01 09:40:00|285.6|285|285.5|284.9|285.6|285|285.5|284.9|0
1601546400000|2020-10-01 10:00:00|285.4|284.8|285.5|284.9|285.5|284.9|285.4|284.8|0
1601547000000|2020-10-01 10:10:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1601547300000|2020-10-01 10:15:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|1
1601547900000|2020-10-01 10:25:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|0
1601549100000|2020-10-01 10:45:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1601549400000|2020-10-01 10:50:00|285.9|285.3|285.3|284.7|285.9|285.3|285.2|284.6|1
1601551800000|2020-10-01 11:30:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1601553000000|2020-10-01 11:50:00|285.8|285.2|285.8|285.2|286|285.4|285.6|285|1
1601553300000|2020-10-01 11:55:00|285.6|285|285.6|285|285.7|285.1|285.6|285|0
1601555700000|2020-10-01 12:35:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|1
1601559000000|2020-10-01 13:30:00|286.2|285.6|285.5|284.9|286.2|285.6|285.3|284.7|3
1601559300000|2020-10-01 13:35:00|285.6|285|285.1|284.5|285.6|285|285.1|284.5|4
1601559600000|2020-10-01 13:40:00|285.2|284.6|284.6|284|285.2|284.6|283.7|283.1|18
1601559900000|2020-10-01 13:45:00|284.7|284.1|284.7|284.1|284.8|284.2|284.4|283.8|3
1601560200000|2020-10-01 13:50:00|284.6|284|284.7|284.1|284.7|284.1|284.5|283.9|2
1601560500000|2020-10-01 13:55:00|284.4|283.8|284.7|284.1|284.8|284.2|284.4|283.8|1
1601560800000|2020-10-01 14:00:00|285|284.4|284.8|284.2|285|284.4|284.6|284|2
1601561100000|2020-10-01 14:05:00|284.6|284|284.6|284|284.6|284|284.6|284|1
1601561400000|2020-10-01 14:10:00|||||||||1
1601561700000|2020-10-01 14:15:00|284.5|283.9|284.4|283.8|284.5|283.9|284.3|283.7|2
1601562000000|2020-10-01 14:20:00|||||||||2
1601562300000|2020-10-01 14:25:00|284.6|284|284.4|283.8|284.6|284|284.4|283.8|1
1601562600000|2020-10-01 14:30:00|284.5|283.9|284.4|283.8|284.5|283.9|284.3|283.7|0
1601562900000|2020-10-01 14:35:00|284.3|283.7|283.9|283.3|284.3|283.7|283.9|283.3|3
1601563200000|2020-10-01 14:40:00|284.3|283.7|284.4|283.8|284.4|283.8|284.3|283.7|3
1601563500000|2020-10-01 14:45:00|284.7|284.1|284.9|284.3|284.9|284.3|284.7|284.1|2
1601563800000|2020-10-01 14:50:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|1
1601564100000|2020-10-01 14:55:00|285.3|284.7|285.4|284.8|285.4|284.8|285.3|284.7|2
1601564400000|2020-10-01 15:00:00|285.6|285|286.1|285.5|286.1|285.5|285.6|285|6
1601564700000|2020-10-01 15:05:00|286|285.4|285.5|284.9|286.1|285.5|285.5|284.9|6
1601565000000|2020-10-01 15:10:00|||||||||1
1601565600000|2020-10-01 15:20:00|285.3|284.7|285.3|284.7|285.4|284.8|285.3|284.7|2
1601565900000|2020-10-01 15:25:00|285.4|284.8|284.5|283.9|285.4|284.8|284.2|283.6|7
1601566200000|2020-10-01 15:30:00|284.6|284|284.5|283.9|284.7|284.1|284.5|283.9|1
1601566500000|2020-10-01 15:35:00|284.3|283.7|284.3|283.7|284.3|283.7|284.3|283.7|0
1601566800000|2020-10-01 15:40:00|284.2|283.6|284.3|283.7|284.3|283.7|284|283.4|2
1601567100000|2020-10-01 15:45:00|284.5|283.9|284.5|283.9|284.5|283.9|284.2|283.6|5
1601568000000|2020-10-01 16:00:00|284.6|284|284.5|283.9|284.6|284|284.5|283.9|3
1601569800000|2020-10-01 16:30:00|285|284.4|284.4|283.8|285.1|284.5|284.4|283.8|9
1601570100000|2020-10-01 16:35:00|284.5|283.9|284.4|283.8|284.5|283.9|284.4|283.8|0
1601571300000|2020-10-01 16:55:00|284.5|283.9|284.5|283.9|284.5|283.9|284.5|283.9|1
1601571900000|2020-10-01 17:05:00|||||||||2
1601572500000|2020-10-01 17:15:00|284.9|284.3|285|284.4|285.1|284.5|284.9|284.3|4
1601572800000|2020-10-01 17:20:00|284.9|284.3|285.1|284.5|285.2|284.6|284.9|284.3|3
1601573100000|2020-10-01 17:25:00|285.2|284.6|285.4|284.8|285.4|284.8|285.2|284.6|0
1601574000000|2020-10-01 17:40:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|2
1601574300000|2020-10-01 17:45:00|285.2|284.6|284.7|284.1|285.4|284.8|284.7|284.1|3
1601574600000|2020-10-01 17:50:00|284.8|284.2|284.8|284.2|284.8|284.2|284.8|284.2|0
1601574900000|2020-10-01 17:55:00|284.6|284|285.1|284.5|285.3|284.7|284.6|284|0
1601575500000|2020-10-01 18:05:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|1
1601575800000|2020-10-01 18:10:00|284.6|284|285|284.4|285|284.4|284.6|284|8
1601576100000|2020-10-01 18:15:00|284.9|284.3|285.1|284.5|285.4|284.8|284.8|284.2|15
1601510400000|2020-10-01 00:00:00|285.5|284.9|286|285.4|286.7|286.1|285.5|284.9|5
1601510700000|2020-10-01 00:05:00|285.9|285.3|285.8|285.2|285.9|285.3|285.8|285.2|1
1601511000000|2020-10-01 00:10:00|285.6|285|285.6|285|285.6|285|285.6|285|2
1601511300000|2020-10-01 00:15:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|0
1601511600000|2020-10-01 00:20:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1601511900000|2020-10-01 00:25:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|1
1601512200000|2020-10-01 00:30:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|0
1601512500000|2020-10-01 00:35:00|285.4|284.8|285.5|284.9|285.5|284.9|285.4|284.8|0
1601512800000|2020-10-01 00:40:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|1
1601514600000|2020-10-01 01:10:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|1
1601514900000|2020-10-01 01:15:00|285.5|284.9|285.7|285.1|285.7|285.1|285.5|284.9|1
1601516400000|2020-10-01 01:40:00|285.8|285.2|286|285.4|286|285.4|285.8|285.2|0
1601517300000|2020-10-01 01:55:00|286.1|285.5|286|285.4|286.1|285.5|286|285.4|1
1601517900000|2020-10-01 02:05:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|3
1601518800000|2020-10-01 02:20:00|286|285.4|285.9|285.3|286|285.4|285.9|285.3|1
1601523300000|2020-10-01 03:35:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1601532000000|2020-10-01 06:00:00|285.6|285|285.7|285.1|285.7|285.1|285.6|285|0
1601532900000|2020-10-01 06:15:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|15
1601533200000|2020-10-01 06:20:00|286|285.4|286|285.4|286|285.4|286|285.4|0
1601534400000|2020-10-01 06:40:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|0
1601535600000|2020-10-01 07:00:00|286|285.4|286|285.4|286.1|285.5|286|285.4|1
1601537700000|2020-10-01 07:35:00|286.1|285.5|286.1|285.5|286.1|285.5|286.1|285.5|0
1601538600000|2020-10-01 07:50:00|285.9|285.3|285.3|284.7|285.9|285.3|285.3|284.7|3
1601539200000|2020-10-01 08:00:00|285.5|284.9|285.4|284.8|285.8|285.2|285.4|284.8|2
1601539500000|2020-10-01 08:05:00|285.6|285|285.5|284.9|285.6|285|285.4|284.8|0
1601542800000|2020-10-01 09:00:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1601543100000|2020-10-01 09:05:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|1
1601544900000|2020-10-01 09:35:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1601545200000|2020-10-01 09:40:00|285.6|285|285.5|284.9|285.6|285|285.5|284.9|0
1601546400000|2020-10-01 10:00:00|285.4|284.8|285.5|284.9|285.5|284.9|285.4|284.8|0
1601547000000|2020-10-01 10:10:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1601547300000|2020-10-01 10:15:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|1
1601547900000|2020-10-01 10:25:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|0
1601549100000|2020-10-01 10:45:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1601549400000|2020-10-01 10:50:00|285.9|285.3|285.3|284.7|285.9|285.3|285.2|284.6|1
1601551800000|2020-10-01 11:30:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1601553000000|2020-10-01 11:50:00|285.8|285.2|285.8|285.2|286|285.4|285.6|285|1
1601553300000|2020-10-01 11:55:00|285.6|285|285.6|285|285.7|285.1|285.6|285|0
1601555700000|2020-10-01 12:35:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|1
1601559000000|2020-10-01 13:30:00|286.2|285.6|285.5|284.9|286.2|285.6|285.3|284.7|3
1601559300000|2020-10-01 13:35:00|285.6|285|285.1|284.5|285.6|285|285.1|284.5|4
1601559600000|2020-10-01 13:40:00|285.2|284.6|284.6|284|285.2|284.6|283.7|283.1|18
1601559900000|2020-10-01 13:45:00|284.7|284.1|284.7|284.1|284.8|284.2|284.4|283.8|3
1601560200000|2020-10-01 13:50:00|284.6|284|284.7|284.1|284.7|284.1|284.5|283.9|2
1601560500000|2020-10-01 13:55:00|284.4|283.8|284.7|284.1|284.8|284.2|284.4|283.8|1
1601560800000|2020-10-01 14:00:00|285|284.4|284.8|284.2|285|284.4|284.6|284|2
1601561100000|2020-10-01 14:05:00|284.6|284|284.6|284|284.6|284|284.6|284|1
1601561400000|2020-10-01 14:10:00|||||||||1
1601561700000|2020-10-01 14:15:00|284.5|283.9|284.4|283.8|284.5|283.9|284.3|283.7|2
1601562000000|2020-10-01 14:20:00|||||||||2
1601562300000|2020-10-01 14:25:00|284.6|284|284.4|283.8|284.6|284|284.4|283.8|1
1601562600000|2020-10-01 14:30:00|284.5|283.9|284.4|283.8|284.5|283.9|284.3|283.7|0
1601562900000|2020-10-01 14:35:00|284.3|283.7|283.9|283.3|284.3|283.7|283.9|283.3|3
1601563200000|2020-10-01 14:40:00|284.3|283.7|284.4|283.8|284.4|283.8|284.3|283.7|3
1601563500000|2020-10-01 14:45:00|284.7|284.1|284.9|284.3|284.9|284.3|284.7|284.1|2
1601563800000|2020-10-01 14:50:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|1
1601564100000|2020-10-01 14:55:00|285.3|284.7|285.4|284.8|285.4|284.8|285.3|284.7|2
1601564400000|2020-10-01 15:00:00|285.6|285|286.1|285.5|286.1|285.5|285.6|285|6
1601564700000|2020-10-01 15:05:00|286|285.4|285.5|284.9|286.1|285.5|285.5|284.9|6
1601565000000|2020-10-01 15:10:00|||||||||1
1601565600000|2020-10-01 15:20:00|285.3|284.7|285.3|284.7|285.4|284.8|285.3|284.7|2
1601565900000|2020-10-01 15:25:00|285.4|284.8|284.5|283.9|285.4|284.8|284.2|283.6|7
1601566200000|2020-10-01 15:30:00|284.6|284|284.5|283.9|284.7|284.1|284.5|283.9|1
1601566500000|2020-10-01 15:35:00|284.3|283.7|284.3|283.7|284.3|283.7|284.3|283.7|0
1601566800000|2020-10-01 15:40:00|284.2|283.6|284.3|283.7|284.3|283.7|284|283.4|2
1601567100000|2020-10-01 15:45:00|284.5|283.9|284.5|283.9|284.5|283.9|284.2|283.6|5
1601568000000|2020-10-01 16:00:00|284.6|284|284.5|283.9|284.6|284|284.5|283.9|3
1601569800000|2020-10-01 16:30:00|285|284.4|284.4|283.8|285.1|284.5|284.4|283.8|9
1601570100000|2020-10-01 16:35:00|284.5|283.9|284.4|283.8|284.5|283.9|284.4|283.8|0
1601571300000|2020-10-01 16:55:00|284.5|283.9|284.5|283.9|284.5|283.9|284.5|283.9|1
1601571900000|2020-10-01 17:05:00|||||||||2
1601572500000|2020-10-01 17:15:00|284.9|284.3|285|284.4|285.1|284.5|284.9|284.3|4
1601572800000|2020-10-01 17:20:00|284.9|284.3|285.1|284.5|285.2|284.6|284.9|284.3|3
1601573100000|2020-10-01 17:25:00|285.2|284.6|285.4|284.8|285.4|284.8|285.2|284.6|0
1601574000000|2020-10-01 17:40:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|2
1601574300000|2020-10-01 17:45:00|285.2|284.6|284.7|284.1|285.4|284.8|284.7|284.1|3
1601574600000|2020-10-01 17:50:00|284.8|284.2|284.8|284.2|284.8|284.2|284.8|284.2|0
1601574900000|2020-10-01 17:55:00|284.6|284|285.1|284.5|285.3|284.7|284.6|284|0
1601575500000|2020-10-01 18:05:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|1
1601575800000|2020-10-01 18:10:00|284.6|284|285|284.4|285|284.4|284.6|284|8
1601576100000|2020-10-01 18:15:00|284.9|284.3|285.1|284.5|285.4|284.8|284.8|284.2|15
1601596800000|2020-10-02 00:00:00|285.6|285|285.5|284.9|285.6|285|285.2|284.6|0
1601597400000|2020-10-02 00:10:00|285.4|284.8|285.3|284.7|285.4|284.8|285.2|284.6|0
1601597700000|2020-10-02 00:15:00|285.2|284.6|285.2|284.6|285.3|284.7|285.2|284.6|0
1601598000000|2020-10-02 00:20:00|285.5|284.9|285.3|284.7|285.5|284.9|285.3|284.7|1
1601600100000|2020-10-02 00:55:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|1
1601600700000|2020-10-02 01:05:00|284.9|284.3|284.8|284.2|284.9|284.3|284.8|284.2|0
1601602200000|2020-10-02 01:30:00|284.4|283.8|284.4|283.8|284.4|283.8|284.4|283.8|2
1601604900000|2020-10-02 02:15:00|284.3|283.7|284.3|283.7|284.3|283.7|284.3|283.7|0
1601605200000|2020-10-02 02:20:00|284.1|283.5|284.2|283.6|284.3|283.7|284|283.4|1
1601605500000|2020-10-02 02:25:00|284.1|283.5|283.5|282.9|284.1|283.5|283.5|282.9|6
1601609400000|2020-10-02 03:30:00|283.3|282.7|283.3|282.7|283.4|282.8|283.3|282.7|6
1601612700000|2020-10-02 04:25:00|283.2|282.6|283.2|282.6|283.2|282.6|283.2|282.6|2
1601613000000|2020-10-02 04:30:00|283.3|282.7|283.6|283|283.6|283|282.9|282.3|1
1601617500000|2020-10-02 05:45:00|283.5|282.9|283.5|282.9|283.5|282.9|283.5|282.9|1
1601618100000|2020-10-02 05:55:00|283.4|282.8|283.4|282.8|283.4|282.8|283.4|282.8|0
1601618400000|2020-10-02 06:00:00|283.3|282.7|283.3|282.7|283.3|282.7|283.3|282.7|0
1601619600000|2020-10-02 06:20:00|282.5|281.9|283.4|282.8|283.4|282.8|282.3|281.7|1
1601621400000|2020-10-02 06:50:00|283.6|283|283.6|283|283.6|283|283.6|283|0
1601622900000|2020-10-02 07:15:00|283.5|282.9|283.1|282.5|283.5|282.9|283.1|282.5|0
1601625000000|2020-10-02 07:50:00|283|282.4|283|282.4|283|282.4|283|282.4|0
1601625600000|2020-10-02 08:00:00|282.8|282.2|282.7|282.1|282.8|282.2|282.7|282.1|0
1601625900000|2020-10-02 08:05:00|282.2|281.6|282.2|281.6|282.2|281.6|282|281.4|6
1601627100000|2020-10-02 08:25:00|||||||||1
1601628000000|2020-10-02 08:40:00|282.4|281.8|282.4|281.8|282.4|281.8|282.4|281.8|3
1601630100000|2020-10-02 09:15:00|||||||||2
1601634600000|2020-10-02 10:30:00|281.5|280.9|281.4|280.8|281.5|280.9|281.4|280.8|3
1601634900000|2020-10-02 10:35:00|281.7|281.1|281.7|281.1|281.8|281.2|281.7|281.1|0
1601635200000|2020-10-02 10:40:00|281.5|280.9|281.8|281.2|281.8|281.2|281.3|280.7|4
1601637600000|2020-10-02 11:20:00|281.7|281.1|281.7|281.1|281.7|281.1|281.7|281.1|1
1601639400000|2020-10-02 11:50:00|||||||||4
1601640300000|2020-10-02 12:05:00|||||||||2
1601641500000|2020-10-02 12:25:00|282|281.4|282|281.4|282|281.4|281.9|281.3|0
1601642100000|2020-10-02 12:35:00|281.8|281.2|281.8|281.2|281.8|281.2|281.8|281.2|1
1601645400000|2020-10-02 13:30:00|281.9|281.3|282.1|281.5|282.3|281.7|281.9|281.3|12
1601645700000|2020-10-02 13:35:00|282.2|281.6|283|282.4|283|282.4|282.2|281.6|4
1601646000000|2020-10-02 13:40:00|283.3|282.7|283|282.4|283.6|283|282.8|282.2|3
1601646300000|2020-10-02 13:45:00|283.2|282.6|283.5|282.9|283.5|282.9|283.2|282.6|2
1601646600000|2020-10-02 13:50:00|283.6|283|283.9|283.3|284|283.4|283.6|283|5
1601646900000|2020-10-02 13:55:00|284|283.4|284|283.4|284|283.4|284|283.4|1
1601647200000|2020-10-02 14:00:00|284.1|283.5|283.9|283.3|284.1|283.5|283.7|283.1|7
1601647500000|2020-10-02 14:05:00|284|283.4|284.2|283.6|284.2|283.6|284|283.4|0
1601648400000|2020-10-02 14:20:00|284.3|283.7|284.4|283.8|284.7|284.1|284.3|283.7|5
1601648700000|2020-10-02 14:25:00|284.9|284.3|284.9|284.3|284.9|284.3|284.9|284.3|5
1601649000000|2020-10-02 14:30:00|285|284.4|286.5|285.9|286.6|286|285|284.4|13
1601649300000|2020-10-02 14:35:00|286.6|286|286.2|285.6|286.6|286|286.1|285.5|4
1601649900000|2020-10-02 14:45:00|286.1|285.5|286.1|285.5|286.1|285.5|286.1|285.5|0
1601650500000|2020-10-02 14:55:00|286.2|285.6|286.2|285.6|286.2|285.6|286.2|285.6|0
1601650800000|2020-10-02 15:00:00|286.4|285.8|286.6|286|286.6|286|286.4|285.8|4
1601652000000|2020-10-02 15:20:00|286.4|285.8|286.1|285.5|286.4|285.8|286.1|285.5|9
1601652300000|2020-10-02 15:25:00|286.3|285.7|286.4|285.8|286.4|285.8|286.3|285.7|0
1601653200000|2020-10-02 15:40:00|286|285.4|286|285.4|286|285.4|286|285.4|3
1601653500000|2020-10-02 15:45:00|285.8|285.2|285.8|285.2|285.9|285.3|285.8|285.2|3
1601653800000|2020-10-02 15:50:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1601654100000|2020-10-02 15:55:00|285.6|285|285.5|284.9|285.6|285|285.5|284.9|3
1601654400000|2020-10-02 16:00:00|||||||||3
1601654700000|2020-10-02 16:05:00|285.4|284.8|285.4|284.8|285.4|284.8|285.2|284.6|1
1601655300000|2020-10-02 16:15:00|285.5|284.9|285.5|284.9|285.5|284.9|285.5|284.9|1
1601655900000|2020-10-02 16:25:00|285.6|285|285.6|285|285.6|285|285.6|285|1
1601656200000|2020-10-02 16:30:00|285.7|285.1|285.6|285|285.7|285.1|285.6|285|0
1601656500000|2020-10-02 16:35:00|285.7|285.1|285.6|285|285.7|285.1|285.6|285|0
1601656800000|2020-10-02 16:40:00|285.7|285.1|285.6|285|285.7|285.1|285.6|285|0
1601657400000|2020-10-02 16:50:00|285.7|285.1|285.5|284.9|285.7|285.1|285.5|284.9|1
1601659500000|2020-10-02 17:25:00|285.6|285|285.2|284.6|285.6|285|285.2|284.6|4
1601661000000|2020-10-02 17:50:00|||||||||1
1601661300000|2020-10-02 17:55:00|||||||||1
1601661600000|2020-10-02 18:00:00|285.3|284.7|286|285.4|286|285.4|285.3|284.7|4
1601662200000|2020-10-02 18:10:00|286.2|285.6|286.2|285.6|286.2|285.6|286.2|285.6|3
1601662500000|2020-10-02 18:15:00|286.1|285.5|285.3|284.7|286.1|285.5|285.3|284.7|3
1601856000000|2020-10-05 00:00:00|284.7|284.1|284.4|283.8|284.7|284.1|284.4|283.8|0
1601856300000|2020-10-05 00:05:00|284.7|284.1|284.7|284.1|284.7|284.1|284.7|284.1|0
1601858100000|2020-10-05 00:35:00|284.8|284.2|284.8|284.2|284.8|284.2|284.8|284.2|0
1601868000000|2020-10-05 03:20:00|285.1|284.5|285.1|284.5|285.1|284.5|285.1|284.5|0
1601870400000|2020-10-05 04:00:00|285|284.4|285.4|284.8|285.4|284.8|285|284.4|0
1601870700000|2020-10-05 04:05:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1601872800000|2020-10-05 04:40:00|||||||||2
1601873400000|2020-10-05 04:50:00|285.8|285.2|285.3|284.7|285.8|285.2|285.2|284.6|1
1601874000000|2020-10-05 05:00:00|285.9|285.3|285.4|284.8|285.9|285.3|285.3|284.7|1
1601877600000|2020-10-05 06:00:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1601881800000|2020-10-05 07:10:00|||||||||1
1601884500000|2020-10-05 07:55:00|285.7|285.1|285.7|285.1|285.7|285.1|285.7|285.1|0
1601884800000|2020-10-05 08:00:00|285.8|285.2|285.8|285.2|285.8|285.2|285.8|285.2|2
1601885100000|2020-10-05 08:05:00|285.9|285.3|285.9|285.3|285.9|285.3|285.9|285.3|0
1601885400000|2020-10-05 08:10:00|286.1|285.5|286.2|285.6|286.2|285.6|286.1|285.5|1
1601885700000|2020-10-05 08:15:00|286.4|285.8|286.4|285.8|286.4|285.8|286.4|285.8|3
1601886000000|2020-10-05 08:20:00|286.5|285.9|286.5|285.9|286.5|285.9|286.5|285.9|2
1601886600000|2020-10-05 08:30:00|286.6|286|287.1|286.5|287.1|286.5|286.6|286|2
1601887200000|2020-10-05 08:40:00|287.7|287.1|287.6|287|287.7|287.1|287.4|286.8|12
1601887800000|2020-10-05 08:50:00|||||||||1
1601888100000|2020-10-05 08:55:00|287.7|287.1|287.8|287.2|287.8|287.2|287.7|287.1|1
1601889000000|2020-10-05 09:10:00|287.7|287.1|287.4|286.8|287.8|287.2|287.4|286.8|1
1601889300000|2020-10-05 09:15:00|287.5|286.9|287.5|286.9|287.5|286.9|287.5|286.9|0
1601890200000|2020-10-05 09:30:00|287.4|286.8|287.4|286.8|287.4|286.8|287.3|286.7|0
1601890500000|2020-10-05 09:35:00|287.3|286.7|287.4|286.8|287.4|286.8|287.3|286.7|1
1601890800000|2020-10-05 09:40:00|287.3|286.7|287.4|286.8|287.4|286.8|287.3|286.7|0
1601891100000|2020-10-05 09:45:00|287.5|286.9|287.5|286.9|287.5|286.9|287.5|286.9|0
1601891700000|2020-10-05 09:55:00|287|286.4|287|286.4|287|286.4|287|286.4|1
1601892000000|2020-10-05 10:00:00|286.9|286.3|286.9|286.3|286.9|286.3|286.9|286.3|0
1601892300000|2020-10-05 10:05:00|286.3|285.7|286|285.4|286.3|285.7|286|285.4|3
1601895900000|2020-10-05 11:05:00|286.2|285.6|286.2|285.6|286.2|285.6|286.2|285.6|0
1601899200000|2020-10-05 12:00:00|286.3|285.7|286.7|286.1|286.7|286.1|286.3|285.7|0
1601899500000|2020-10-05 12:05:00|286.5|285.9|286.8|286.2|286.8|286.2|286.5|285.9|1
1601904600000|2020-10-05 13:30:00|286.9|286.3|286.9|286.3|286.9|286.3|286.6|286|7
1601904900000|2020-10-05 13:35:00|286.8|286.2|286.6|286|286.8|286.2|286.6|286|3
1601905200000|2020-10-05 13:40:00|286.5|285.9|286|285.4|286.5|285.9|285.5|284.9|4
1601905500000|2020-10-05 13:45:00|286.2|285.6|286.7|286.1|287.1|286.5|286.2|285.6|7
1601905800000|2020-10-05 13:50:00|286.6|286|287|286.4|287.1|286.5|286.2|285.6|1
1601906100000|2020-10-05 13:55:00|287.2|286.6|286.7|286.1|287.2|286.6|286.7|286.1|1
1601906400000|2020-10-05 14:00:00|286.6|286|286.4|285.8|286.7|286.1|285.9|285.3|2
1601906700000|2020-10-05 14:05:00|286.5|285.9|286.6|286|286.7|286.1|286.5|285.9|1
1601907300000|2020-10-05 14:15:00|286.5|285.9|287.3|286.7|287.4|286.8|286.5|285.9|7
1601907600000|2020-10-05 14:20:00|287.4|286.8|287.5|286.9|287.5|286.9|287.4|286.8|4
1601907900000|2020-10-05 14:25:00|287.7|287.1|287.8|287.2|287.8|287.2|287.7|287.1|0
1601908200000|2020-10-05 14:30:00|288.1|287.5|288.1|287.5|288.1|287.5|288.1|287.5|3
1601908500000|2020-10-05 14:35:00|288.4|287.8|288.5|287.9|288.5|287.9|288.4|287.8|9
1601908800000|2020-10-05 14:40:00|288.7|288.1|288.7|288.1|288.7|288.1|288.7|288.1|5
1601909100000|2020-10-05 14:45:00|288.9|288.3|289.3|288.7|289.3|288.7|288.9|288.3|0
1601909400000|2020-10-05 14:50:00|289.5|288.9|289.2|288.6|289.7|289.1|289.2|288.6|10
1601909700000|2020-10-05 14:55:00|289.3|288.7|289.5|288.9|289.7|289.1|289.1|288.5|5
1601910000000|2020-10-05 15:00:00|289.3|288.7|289.3|288.7|289.6|289|289.3|288.7|5
1601910300000|2020-10-05 15:05:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|3
1601910600000|2020-10-05 15:10:00|289.5|288.9|289.5|288.9|290.5|289.9|289.4|288.8|20
1601910900000|2020-10-05 15:15:00|289.8|289.2|289.8|289.2|289.8|289.2|289.8|289.2|1
1601911200000|2020-10-05 15:20:00|289.6|289|289.1|288.5|289.6|289|289.1|288.5|3
1601911500000|2020-10-05 15:25:00|289|288.4|289.1|288.5|289.1|288.5|289|288.4|0
1601911800000|2020-10-05 15:30:00|288.1|287.5|288.2|287.6|288.2|287.6|288.1|287.5|1
1601912100000|2020-10-05 15:35:00|288.3|287.7|287.9|287.3|288.3|287.7|287.9|287.3|0
1601912400000|2020-10-05 15:40:00|287.2|286.6|287.1|286.5|287.5|286.9|286.5|285.9|8
1601912700000|2020-10-05 15:45:00|287.4|286.8|287.9|287.3|287.9|287.3|287.3|286.7|3
1601913000000|2020-10-05 15:50:00|288|287.4|288.3|287.7|288.5|287.9|287.9|287.3|4
1601913300000|2020-10-05 15:55:00|288.2|287.6|288.2|287.6|288.2|287.6|288.2|287.6|0
1601913600000|2020-10-05 16:00:00|||||||||1
1601913900000|2020-10-05 16:05:00|288.3|287.7|287.4|286.8|288.4|287.8|287.3|286.7|2
1601914500000|2020-10-05 16:15:00|287.3|286.7|288.1|287.5|288.1|287.5|286.8|286.2|2
1601914800000|2020-10-05 16:20:00|287.6|287|287.7|287.1|287.7|287.1|287.6|287|1
1601915100000|2020-10-05 16:25:00|287.8|287.2|287.8|287.2|287.8|287.2|287.8|287.2|0
1601915400000|2020-10-05 16:30:00|287.7|287.1|287.7|287.1|287.7|287.1|287.7|287.1|0
1601916600000|2020-10-05 16:50:00|287.6|287|287.5|286.9|287.6|287|287.4|286.8|0
1601916900000|2020-10-05 16:55:00|287.6|287|287.6|287|287.6|287|287.6|287|0
1601917200000|2020-10-05 17:00:00|287.4|286.8|287.6|287|287.8|287.2|287.3|286.7|3
1601918100000|2020-10-05 17:15:00|287.5|286.9|287.3|286.7|287.5|286.9|287.3|286.7|0
1601918400000|2020-10-05 17:20:00|287.2|286.6|287.2|286.6|287.2|286.6|287.2|286.6|0
1601919300000|2020-10-05 17:35:00|287.3|286.7|288|287.4|288|287.4|287.3|286.7|2
1601919600000|2020-10-05 17:40:00|288.1|287.5|288.4|287.8|288.5|287.9|288.1|287.5|4
1601919900000|2020-10-05 17:45:00|288.5|287.9|288.4|287.8|288.5|287.9|288.4|287.8|10
1601920500000|2020-10-05 17:55:00|288.3|287.7|288.3|287.7|288.3|287.7|288.3|287.7|1
1601920800000|2020-10-05 18:00:00|288.2|287.6|288.2|287.6|288.2|287.6|288.2|287.6|2
1601921100000|2020-10-05 18:05:00|288.3|287.7|288.2|287.6|288.4|287.8|288.2|287.6|7
1601921400000|2020-10-05 18:10:00|288.3|287.7|288.5|287.9|288.7|288.1|288.3|287.7|2
1601921700000|2020-10-05 18:15:00|288.6|288|288.5|287.9|288.6|288|288.5|287.9|2
1601942400000|2020-10-06 00:00:00|287.6|287|287.7|287.1|287.7|287.1|287.5|286.9|0
1601943000000|2020-10-06 00:10:00|287.6|287|287.6|287|287.6|287|287.6|287|0
1601943300000|2020-10-06 00:15:00|287.7|287.1|287.6|287|287.7|287.1|287.6|287|1
1601943600000|2020-10-06 00:20:00|287.5|286.9|287.5|286.9|287.5|286.9|287.5|286.9|0
1601944500000|2020-10-06 00:35:00|287.6|287|287.7|287.1|287.7|287.1|287.6|287|0
1601945400000|2020-10-06 00:50:00|287.9|287.3|288.7|288.1|288.7|288.1|287.9|287.3|10
1601945700000|2020-10-06 00:55:00|288.8|288.2|288.8|288.2|288.8|288.2|288.8|288.2|0
1601946000000|2020-10-06 01:00:00|||||||||2
1601946300000|2020-10-06 01:05:00|288.9|288.3|288.9|288.3|288.9|288.3|288.8|288.2|0
1601946600000|2020-10-06 01:10:00|289.3|288.7|288.7|288.1|289.3|288.7|288.7|288.1|1
1601946900000|2020-10-06 01:15:00|288.6|288|288.7|288.1|288.7|288.1|288.6|288|0
1601950800000|2020-10-06 02:20:00|289|288.4|289.1|288.5|289.1|288.5|289|288.4|1
1601951400000|2020-10-06 02:30:00|||||||||1
1601953800000|2020-10-06 03:10:00|289|288.4|289|288.4|289|288.4|289|288.4|0
1601955000000|2020-10-06 03:30:00|289.2|288.6|289.2|288.6|289.2|288.6|289.2|288.6|1
1601957100000|2020-10-06 04:05:00|289.3|288.7|289.3|288.7|289.3|288.7|289.3|288.7|0
1601957700000|2020-10-06 04:15:00|||||||||1
1601958600000|2020-10-06 04:30:00|289.4|288.8|289.3|288.7|289.4|288.8|289.3|288.7|2
1601958900000|2020-10-06 04:35:00|289.5|288.9|289.8|289.2|289.8|289.2|289.5|288.9|3
1601960700000|2020-10-06 05:05:00|289.9|289.3|289.7|289.1|289.9|289.3|289.7|289.1|1
1601962500000|2020-10-06 05:35:00|289.6|289|289.6|289|289.6|289|289.6|289|0
1601962800000|2020-10-06 05:40:00|289.7|289.1|289.6|289|289.7|289.1|289.6|289|0
1601963100000|2020-10-06 05:45:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|2
1601964000000|2020-10-06 06:00:00|289.7|289.1|289.8|289.2|289.8|289.2|289.7|289.1|3
1601964300000|2020-10-06 06:05:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|5
1601965800000|2020-10-06 06:30:00|289.8|289.2|289.8|289.2|289.8|289.2|289.8|289.2|0
1601966100000|2020-10-06 06:35:00|289.9|289.3|290|289.4|290|289.4|289.9|289.3|0
1601966400000|2020-10-06 06:40:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1601968500000|2020-10-06 07:15:00|289.9|289.3|290|289.4|290|289.4|289.9|289.3|0
1601970000000|2020-10-06 07:40:00|289.9|289.3|290|289.4|290|289.4|289.9|289.3|0
1601970300000|2020-10-06 07:45:00|289.9|289.3|290|289.4|290|289.4|289.9|289.3|0
1601970600000|2020-10-06 07:50:00|289.9|289.3|289.9|289.3|290|289.4|289.9|289.3|0
1601971200000|2020-10-06 08:00:00|290|289.4|290.3|289.7|290.5|289.9|290|289.4|13
1601972100000|2020-10-06 08:15:00|290.1|289.5|290.1|289.5|290.1|289.5|290.1|289.5|0
1601975700000|2020-10-06 09:15:00|290|289.4|290|289.4|290|289.4|290|289.4|0
1601976000000|2020-10-06 09:20:00|290.1|289.5|290.3|289.7|290.3|289.7|290.1|289.5|1
1601976300000|2020-10-06 09:25:00|290.4|289.8|290.4|289.8|290.4|289.8|290.4|289.8|2
1601977200000|2020-10-06 09:40:00|290.3|289.7|290.3|289.7|290.3|289.7|290.3|289.7|0
1601977500000|2020-10-06 09:45:00|||||||||3
1601979600000|2020-10-06 10:20:00|||||||||1
1601980500000|2020-10-06 10:35:00|290.2|289.6|290.3|289.7|290.3|289.7|290.2|289.6|0
1601981400000|2020-10-06 10:50:00|||||||||1
1601982600000|2020-10-06 11:10:00|||||||||1
1601982900000|2020-10-06 11:15:00|||||||||1
1601983200000|2020-10-06 11:20:00|290.4|289.8|290.5|289.9|290.5|289.9|290.4|289.8|0
1601984100000|2020-10-06 11:35:00|290.4|289.8|290.4|289.8|290.4|289.8|290.4|289.8|2
1601984400000|2020-10-06 11:40:00|290.3|289.7|290.1|289.5|290.3|289.7|290.1|289.5|2
1601985000000|2020-10-06 11:50:00|290.2|289.6|290.2|289.6|290.3|289.7|290.1|289.5|1
1601985600000|2020-10-06 12:00:00|290|289.4|290.2|289.6|290.3|289.7|290|289.4|1
1601986200000|2020-10-06 12:10:00|290.3|289.7|290.9|290.3|291.1|290.5|290.3|289.7|13
1601986500000|2020-10-06 12:15:00|291.3|290.7|292.2|291.6|292.3|291.7|291.3|290.7|11
1601986800000|2020-10-06 12:20:00|292.1|291.5|292.1|291.5|292.1|291.5|292.1|291.5|0
1601987100000|2020-10-06 12:25:00|291.9|291.3|291.9|291.3|291.9|291.3|291.9|291.3|1
1601987700000|2020-10-06 12:35:00|292|291.4|292.1|291.5|292.1|291.5|291.9|291.3|2
1601988000000|2020-10-06 12:40:00|292|291.4|292.1|291.5|292.1|291.5|292|291.4|1
1601991000000|2020-10-06 13:30:00|292.3|291.7|292.1|291.5|292.6|292|292.1|291.5|13
1601991300000|2020-10-06 13:35:00|292|291.4|292.2|291.6|292.3|291.7|291.7|291.1|5
1601991600000|2020-10-06 13:40:00|292.1|291.5|292.3|291.7|292.4|291.8|292.1|291.5|3
1601991900000|2020-10-06 13:45:00|292.4|291.8|292.6|292|292.6|292|292.4|291.8|2
1601992200000|2020-10-06 13:50:00|292.2|291.6|292.6|292|292.6|292|292.2|291.6|6
1601992500000|2020-10-06 13:55:00|293|292.4|292.9|292.3|293|292.4|292.9|292.3|9
1601992800000|2020-10-06 14:00:00|293.2|292.6|294.3|293.7|294.3|293.7|293.2|292.6|42
1601993100000|2020-10-06 14:05:00|294.1|293.5|294.6|294|295|294.4|293.9|293.3|21
1601993400000|2020-10-06 14:10:00|294.5|293.9|294.1|293.5|294.5|293.9|294|293.4|2
1601993700000|2020-10-06 14:15:00|294|293.4|293.4|292.8|294.1|293.5|292.1|291.5|43
1601994000000|2020-10-06 14:20:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1601994300000|2020-10-06 14:25:00|293.6|293|293.6|293|293.6|293|293.6|293|1
1601994900000|2020-10-06 14:35:00|293.7|293.1|294.3|293.7|294.6|294|293.7|293.1|3
1601995200000|2020-10-06 14:40:00|294.4|293.8|294.6|294|294.6|294|294.4|293.8|0
1601995500000|2020-10-06 14:45:00|294.7|294.1|294.6|294|294.7|294.1|294.6|294|2
1601995800000|2020-10-06 14:50:00|294.5|293.9|294.6|294|294.7|294.1|294.1|293.5|8
1601996100000|2020-10-06 14:55:00|294.8|294.2|294.8|294.2|294.8|294.2|294.8|294.2|1
1601996400000|2020-10-06 15:00:00|294.5|293.9|295|294.4|295.1|294.5|294.5|293.9|3
1601996700000|2020-10-06 15:05:00|294.9|294.3|294.7|294.1|295.1|294.5|294.7|294.1|8
1601997000000|2020-10-06 15:10:00|294.6|294|294.8|294.2|294.8|294.2|294.1|293.5|25
1601997300000|2020-10-06 15:15:00|294.9|294.3|295.1|294.5|295.1|294.5|294.9|294.3|2
1601997600000|2020-10-06 15:20:00|295|294.4|294.8|294.2|295|294.4|294.7|294.1|11
1601997900000|2020-10-06 15:25:00|294.2|293.6|294.3|293.7|294.4|293.8|294.1|293.5|8
1601998200000|2020-10-06 15:30:00|294.1|293.5|294.1|293.5|294.1|293.5|294|293.4|2
1601998500000|2020-10-06 15:35:00|||||||||2
1601998800000|2020-10-06 15:40:00|293.9|293.3|293.7|293.1|294|293.4|293.6|293|3
1601999400000|2020-10-06 15:50:00|293.8|293.2|294.4|293.8|294.4|293.8|293.8|293.2|1
1601999700000|2020-10-06 15:55:00|294.5|293.9|294.6|294|294.6|294|294.5|293.9|0
1602000000000|2020-10-06 16:00:00|294.7|294.1|294.8|294.2|294.8|294.2|294.7|294.1|21
1602000300000|2020-10-06 16:05:00|294.7|294.1|294.8|294.2|294.8|294.2|294.7|294.1|0
1602000600000|2020-10-06 16:10:00|294.7|294.1|294.7|294.1|294.7|294.1|294.6|294|0
1602001800000|2020-10-06 16:30:00|294.9|294.3|295.2|294.6|295.2|294.6|294.8|294.2|6
1602002400000|2020-10-06 16:40:00|295.3|294.7|295.4|294.8|295.4|294.8|295.3|294.7|6
1602002700000|2020-10-06 16:45:00|295.2|294.6|295.2|294.6|295.2|294.6|295.2|294.6|1
1602003000000|2020-10-06 16:50:00|295.3|294.7|295.3|294.7|295.3|294.7|295.3|294.7|1
1602003300000|2020-10-06 16:55:00|295.2|294.6|295.2|294.6|295.3|294.7|295.1|294.5|1
1602003600000|2020-10-06 17:00:00|295.3|294.7|295.2|294.6|295.3|294.7|295.2|294.6|5
1602003900000|2020-10-06 17:05:00|295.3|294.7|295.2|294.6|295.3|294.7|295.1|294.5|7
1602004200000|2020-10-06 17:10:00|295.1|294.5|295.2|294.6|295.2|294.6|295.1|294.5|1
1602004500000|2020-10-06 17:15:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|1
1602004800000|2020-10-06 17:20:00|295.2|294.6|295.1|294.5|295.2|294.6|295|294.4|13
1602005100000|2020-10-06 17:25:00|295|294.4|294.8|294.2|295.1|294.5|294.4|293.8|11
1602005700000|2020-10-06 17:35:00|294.9|294.3|295.5|294.9|295.5|294.9|294.9|294.3|43
1602006000000|2020-10-06 17:40:00|294.5|293.9|294.4|293.8|294.5|293.9|294.3|293.7|12
1602006300000|2020-10-06 17:45:00|294.2|293.6|294.1|293.5|294.2|293.6|294.1|293.5|1
1602006600000|2020-10-06 17:50:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|15
1602006900000|2020-10-06 17:55:00|294|293.4|294|293.4|294|293.4|294|293.4|1
1602007200000|2020-10-06 18:00:00|293.9|293.3|294.2|293.6|294.2|293.6|293.9|293.3|2
1602007500000|2020-10-06 18:05:00|294.3|293.7|293.1|292.5|294.3|293.7|292.8|292.2|10
1602007800000|2020-10-06 18:10:00|293.2|292.6|291.6|291|293.4|292.8|291.1|290.5|13
1602008100000|2020-10-06 18:15:00|291.4|290.8|291.8|291.2|292.2|291.6|291.2|290.6|2
1602028800000|2020-10-07 00:00:00|291|290.4|290.9|290.3|291|290.4|290.4|289.8|3
1602029100000|2020-10-07 00:05:00|291.1|290.5|291.1|290.5|291.4|290.8|291.1|290.5|3
1602029400000|2020-10-07 00:10:00|290.2|289.6|290.4|289.8|291|290.4|290.1|289.5|9
1602030600000|2020-10-07 00:30:00|291|290.4|290.2|289.6|291|290.4|290.2|289.6|1
1602031200000|2020-10-07 00:40:00|291.2|290.6|291.2|290.6|291.2|290.6|291.2|290.6|0
1602031500000|2020-10-07 00:45:00|290.4|289.8|290.4|289.8|290.4|289.8|290.4|289.8|1
1602031800000|2020-10-07 00:50:00|290.1|289.5|291.2|290.6|291.4|290.8|290|289.4|3
1602032100000|2020-10-07 00:55:00|290.9|290.3|290.2|289.6|290.9|290.3|290.2|289.6|2
1602032400000|2020-10-07 01:00:00|290.1|289.5|290.6|290|290.6|290|289.9|289.3|0
1602033000000|2020-10-07 01:10:00|290.2|289.6|290.1|289.5|290.2|289.6|290.1|289.5|0
1602033300000|2020-10-07 01:15:00|290.4|289.8|290.4|289.8|290.4|289.8|290.4|289.8|1
1602033600000|2020-10-07 01:20:00|291.3|290.7|291|290.4|291.5|290.9|290.6|290|0
1602034500000|2020-10-07 01:35:00|290.8|290.2|290.8|290.2|290.8|290.2|290.8|290.2|1
1602034800000|2020-10-07 01:40:00|291.1|290.5|290.7|290.1|291.3|290.7|290.4|289.8|1
1602035100000|2020-10-07 01:45:00|290.6|290|290.8|290.2|290.9|290.3|290.6|290|0
1602035400000|2020-10-07 01:50:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|0
1602036000000|2020-10-07 02:00:00|291.7|291.1|291.7|291.1|291.7|291.1|291.7|291.1|0
1602036300000|2020-10-07 02:05:00|291.8|291.2|291.8|291.2|291.8|291.2|291.8|291.2|0
1602036600000|2020-10-07 02:10:00|291.7|291.1|291.3|290.7|291.8|291.2|291.3|290.7|0
1602036900000|2020-10-07 02:15:00|290.7|290.1|290.7|290.1|290.7|290.1|290.7|290.1|2
1602037200000|2020-10-07 02:20:00|291.2|290.6|291.3|290.7|291.3|290.7|290.6|290|0
1602039000000|2020-10-07 02:50:00|291.7|291.1|291.8|291.2|291.8|291.2|291.7|291.1|1
1602042000000|2020-10-07 03:40:00|292.4|291.8|292.6|292|292.6|292|292.2|291.6|0
1602042300000|2020-10-07 03:45:00|292.7|292.1|292.6|292|293.1|292.5|292.6|292|2
1602043800000|2020-10-07 04:10:00|292.5|291.9|292.5|291.9|292.5|291.9|292.5|291.9|0
1602046500000|2020-10-07 04:55:00|292.6|292|292.5|291.9|292.6|292|292.5|291.9|0
1602046800000|2020-10-07 05:00:00|293.1|292.5|292.6|292|293.1|292.5|292.6|292|1
1602049500000|2020-10-07 05:45:00|292.7|292.1|292.7|292.1|292.7|292.1|292.7|292.1|1
1602050400000|2020-10-07 06:00:00|292.8|292.2|292.9|292.3|292.9|292.3|292.8|292.2|0
1602051600000|2020-10-07 06:20:00|293|292.4|293|292.4|293|292.4|293|292.4|1
1602052200000|2020-10-07 06:30:00|292.9|292.3|293|292.4|293|292.4|292.8|292.2|0
1602056700000|2020-10-07 07:45:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|0
1602057600000|2020-10-07 08:00:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|2
1602059100000|2020-10-07 08:25:00|||||||||4
1602059400000|2020-10-07 08:30:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1602060000000|2020-10-07 08:40:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1602062100000|2020-10-07 09:15:00|294|293.4|293.9|293.3|294.1|293.5|293.9|293.3|1
1602064200000|2020-10-07 09:50:00|293.8|293.2|293.6|293|293.8|293.2|293.6|293|1
1602064500000|2020-10-07 09:55:00|294.1|293.5|293.7|293.1|294.1|293.5|293.7|293.1|5
1602064800000|2020-10-07 10:00:00|293.6|293|293.4|292.8|293.6|293|293.4|292.8|1
1602066000000|2020-10-07 10:20:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|0
1602066900000|2020-10-07 10:35:00|293.2|292.6|293.2|292.6|293.3|292.7|293.2|292.6|0
1602070800000|2020-10-07 11:40:00|293.3|292.7|293.4|292.8|293.4|292.8|293.3|292.7|2
1602071100000|2020-10-07 11:45:00|||||||||1
1602071700000|2020-10-07 11:55:00|293.6|293|293.6|293|293.6|293|293.6|293|2
1602072900000|2020-10-07 12:15:00|293.5|292.9|293.7|293.1|293.7|293.1|293.5|292.9|3
1602073500000|2020-10-07 12:25:00|294.1|293.5|294.2|293.6|294.2|293.6|294.1|293.5|2
1602074100000|2020-10-07 12:35:00|294.3|293.7|294.6|294|294.6|294|294.3|293.7|2
1602074400000|2020-10-07 12:40:00|||||||||3
1602077400000|2020-10-07 13:30:00|294.8|294.2|295|294.4|295.1|294.5|294.8|294.2|7
1602077700000|2020-10-07 13:35:00|295.1|294.5|295|294.4|295.1|294.5|294.6|294|2
1602078000000|2020-10-07 13:40:00|294.7|294.1|294.7|294.1|294.7|294.1|294.3|293.7|6
1602078300000|2020-10-07 13:45:00|294.8|294.2|294.8|294.2|294.9|294.3|294.6|294|3
1602078600000|2020-10-07 13:50:00|294.9|294.3|295|294.4|295|294.4|294.6|294|2
1602078900000|2020-10-07 13:55:00|295.1|294.5|294.8|294.2|295.3|294.7|294.6|294|9
1602079200000|2020-10-07 14:00:00|294.7|294.1|295.1|294.5|295.1|294.5|294.7|294.1|2
1602079500000|2020-10-07 14:05:00|295.2|294.6|295.3|294.7|295.3|294.7|295.2|294.6|1
1602079800000|2020-10-07 14:10:00|||||||||1
1602080100000|2020-10-07 14:15:00|||||||||5
1602080400000|2020-10-07 14:20:00|295|294.4|295.2|294.6|295.2|294.6|295|294.4|7
1602080700000|2020-10-07 14:25:00|295.1|294.5|294.7|294.1|295.1|294.5|294.6|294|7
1602081000000|2020-10-07 14:30:00|294.8|294.2|295.3|294.7|295.3|294.7|294.7|294.1|14
1602081300000|2020-10-07 14:35:00|295|294.4|294.8|294.2|295.3|294.7|294.7|294.1|24
1602081600000|2020-10-07 14:40:00|294.9|294.3|294.4|293.8|295|294.4|294.4|293.8|3
1602081900000|2020-10-07 14:45:00|294.5|293.9|294.7|294.1|294.7|294.1|294.2|293.6|7
1602082200000|2020-10-07 14:50:00|294.6|294|294.7|294.1|294.7|294.1|294.6|294|1
1602082500000|2020-10-07 14:55:00|294.8|294.2|295.1|294.5|295.2|294.6|294.8|294.2|6
1602082800000|2020-10-07 15:00:00|295.2|294.6|295.2|294.6|295.2|294.6|295.1|294.5|3
1602083100000|2020-10-07 15:05:00|||||||||1
1602083400000|2020-10-07 15:10:00|295.9|295.3|296.3|295.7|296.4|295.8|295.9|295.3|65
1602083700000|2020-10-07 15:15:00|296.4|295.8|297.2|296.6|297.4|296.8|296.2|295.6|46
1602084000000|2020-10-07 15:20:00|296.9|296.3|296.8|296.2|297.3|296.7|296.8|296.2|13
1602084300000|2020-10-07 15:25:00|296.7|296.1|296.7|296.1|296.8|296.2|296.7|296.1|0
1602084600000|2020-10-07 15:30:00|296.8|296.2|296.8|296.2|296.8|296.2|296.5|295.9|10
1602084900000|2020-10-07 15:35:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|0
1602085200000|2020-10-07 15:40:00|296.6|296|296.4|295.8|296.6|296|296.4|295.8|8
1602085500000|2020-10-07 15:45:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|0
1602085800000|2020-10-07 15:50:00|296.2|295.6|296.5|295.9|296.5|295.9|296.2|295.6|0
1602086100000|2020-10-07 15:55:00|||||||||1
1602086400000|2020-10-07 16:00:00|||||||||1
1602086700000|2020-10-07 16:05:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|2
1602087000000|2020-10-07 16:10:00|296.8|296.2|296.5|295.9|296.8|296.2|296.5|295.9|3
1602087600000|2020-10-07 16:20:00|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|0
1602087900000|2020-10-07 16:25:00|296.5|295.9|295.7|295.1|296.5|295.9|295.4|294.8|11
1602088500000|2020-10-07 16:35:00|295.8|295.2|295.9|295.3|295.9|295.3|295.5|294.9|2
1602088800000|2020-10-07 16:40:00|295.8|295.2|295.9|295.3|295.9|295.3|295.8|295.2|1
1602089100000|2020-10-07 16:45:00|295.5|294.9|295.1|294.5|295.5|294.9|295.1|294.5|0
1602089400000|2020-10-07 16:50:00|295|294.4|295|294.4|295.1|294.5|295|294.4|1
1602089700000|2020-10-07 16:55:00|294.9|294.3|294.5|293.9|294.9|294.3|294.5|293.9|1
1602090000000|2020-10-07 17:00:00|293.5|292.9|292.7|292.1|293.6|293|292.7|292.1|29
1602090300000|2020-10-07 17:05:00|292.8|292.2|292.5|291.9|292.8|292.2|292.5|291.9|6
1602090600000|2020-10-07 17:10:00|292.4|291.8|292.6|292|292.6|292|292.1|291.5|7
1602090900000|2020-10-07 17:15:00|||||||||1
1602091200000|2020-10-07 17:20:00|292.7|292.1|292.5|291.9|292.7|292.1|292.5|291.9|7
1602091500000|2020-10-07 17:25:00|292.6|292|292.7|292.1|292.8|292.2|292.6|292|1
1602091800000|2020-10-07 17:30:00|292.9|292.3|292.7|292.1|292.9|292.3|292.7|292.1|1
1602092400000|2020-10-07 17:40:00|292.9|292.3|293.5|292.9|293.5|292.9|292.9|292.3|17
1602092700000|2020-10-07 17:45:00|293.6|293|294.5|293.9|294.5|293.9|293.6|293|3
1602093300000|2020-10-07 17:55:00|294.6|294|294.7|294.1|294.7|294.1|294.5|293.9|0
1602093600000|2020-10-07 18:00:00|294.6|294|294.6|294|294.7|294.1|294.6|294|0
1602094200000|2020-10-07 18:10:00|294.7|294.1|294.2|293.6|294.7|294.1|294.2|293.6|3
1602094500000|2020-10-07 18:15:00|294.1|293.5|293.4|292.8|294.1|293.5|293.4|292.8|0
1602115200000|2020-10-08 00:00:00|294.9|294.3|294.9|294.3|294.9|294.3|294.9|294.3|0
1602115800000|2020-10-08 00:10:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|0
1602116100000|2020-10-08 00:15:00|295.2|294.6|295.2|294.6|295.2|294.6|295.2|294.6|1
1602118500000|2020-10-08 00:55:00|295.3|294.7|295.2|294.6|295.3|294.7|295.2|294.6|0
1602120600000|2020-10-08 01:30:00|295.4|294.8|295.4|294.8|295.4|294.8|295.4|294.8|0
1602122100000|2020-10-08 01:55:00|295.1|294.5|295.3|294.7|295.6|295|295.1|294.5|0
1602123300000|2020-10-08 02:15:00|296.1|295.5|296.1|295.5|296.1|295.5|296.1|295.5|1
1602123600000|2020-10-08 02:20:00|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|1
1602124200000|2020-10-08 02:30:00|296.8|296.2|296.4|295.8|296.8|296.2|296.4|295.8|0
1602125400000|2020-10-08 02:50:00|296.1|295.5|296.1|295.5|296.1|295.5|296.1|295.5|1
1602125700000|2020-10-08 02:55:00|296.2|295.6|296|295.4|296.2|295.6|296|295.4|0
1602126300000|2020-10-08 03:05:00|||||||||1
1602126600000|2020-10-08 03:10:00|296.1|295.5|296.1|295.5|296.1|295.5|296.1|295.5|1
1602128700000|2020-10-08 03:45:00|296.2|295.6|296.1|295.5|296.3|295.7|296|295.4|1
1602129300000|2020-10-08 03:55:00|296|295.4|296.1|295.5|296.1|295.5|296|295.4|0
1602130200000|2020-10-08 04:10:00|296|295.4|296.1|295.5|296.1|295.5|296|295.4|0
1602130500000|2020-10-08 04:15:00|295.9|295.3|296.1|295.5|296.1|295.5|295.9|295.3|1
1602131100000|2020-10-08 04:25:00|296|295.4|295.7|295.1|296|295.4|295.7|295.1|2
1602131400000|2020-10-08 04:30:00|295.6|295|294.8|294.2|295.6|295|294.8|294.2|0
1602132600000|2020-10-08 04:50:00|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|0
1602135600000|2020-10-08 05:40:00|294.3|293.7|294.3|293.7|294.3|293.7|294.1|293.5|1
1602142500000|2020-10-08 07:35:00|295|294.4|294.7|294.1|295|294.4|294.7|294.1|2
1602144300000|2020-10-08 08:05:00|294.3|293.7|294.3|293.7|294.3|293.7|294.2|293.6|1
1602146400000|2020-10-08 08:40:00|294.4|293.8|294.4|293.8|294.4|293.8|294.4|293.8|0
1602147300000|2020-10-08 08:55:00|294.2|293.6|294.3|293.7|294.3|293.7|294.2|293.6|3
1602147600000|2020-10-08 09:00:00|294.4|293.8|294.3|293.7|294.4|293.8|294.3|293.7|1
1602147900000|2020-10-08 09:05:00|294.4|293.8|294.2|293.6|294.4|293.8|294.2|293.6|0
1602148200000|2020-10-08 09:10:00|294.3|293.7|294.3|293.7|294.4|293.8|294.3|293.7|1
1602150300000|2020-10-08 09:45:00|||||||||1
1602150900000|2020-10-08 09:55:00|294.5|293.9|294.4|293.8|294.5|293.9|294.4|293.8|1
1602154200000|2020-10-08 10:50:00|294.3|293.7|294.3|293.7|294.3|293.7|294.2|293.6|4
1602155400000|2020-10-08 11:10:00|294.2|293.6|294|293.4|294.2|293.6|293.7|293.1|4
1602156600000|2020-10-08 11:30:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|0
1602157500000|2020-10-08 11:45:00|294.3|293.7|294.4|293.8|294.4|293.8|294.3|293.7|3
1602158400000|2020-10-08 12:00:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1602159000000|2020-10-08 12:10:00|294.4|293.8|294.4|293.8|294.4|293.8|294.4|293.8|0
1602163800000|2020-10-08 13:30:00|294.5|293.9|293.7|293.1|294.6|294|293.7|293.1|10
1602164100000|2020-10-08 13:35:00|293.6|293|292.1|291.5|293.7|293.1|292.1|291.5|29
1602164400000|2020-10-08 13:40:00|292|291.4|291.5|290.9|292.6|292|291.2|290.6|16
1602164700000|2020-10-08 13:45:00|291.4|290.8|291.3|290.7|291.6|291|291.2|290.6|6
1602165000000|2020-10-08 13:50:00|291.5|290.9|291.8|291.2|291.9|291.3|291.5|290.9|4
1602165300000|2020-10-08 13:55:00|292|291.4|292.2|291.6|292.5|291.9|291.9|291.3|13
1602165600000|2020-10-08 14:00:00|292|291.4|292.5|291.9|292.6|292|291.9|291.3|22
1602166500000|2020-10-08 14:15:00|292.6|292|293.7|293.1|293.7|293.1|292.6|292|9
1602166800000|2020-10-08 14:20:00|293.8|293.2|294.1|293.5|294.1|293.5|293.8|293.2|3
1602167100000|2020-10-08 14:25:00|294.2|293.6|293.2|292.6|294.2|293.6|293.2|292.6|2
1602167400000|2020-10-08 14:30:00|293.1|292.5|292.6|292|293.1|292.5|292.4|291.8|3
1602167700000|2020-10-08 14:35:00|292.7|292.1|292.5|291.9|292.7|292.1|292.5|291.9|1
1602168000000|2020-10-08 14:40:00|292.3|291.7|292.1|291.5|292.3|291.7|292.1|291.5|6
1602168300000|2020-10-08 14:45:00|291.4|290.8|291.2|290.6|291.4|290.8|291.1|290.5|28
1602168600000|2020-10-08 14:50:00|291.1|290.5|290.2|289.6|291.5|290.9|290.2|289.6|46
1602168900000|2020-10-08 14:55:00|290.3|289.7|290.3|289.7|290.4|289.8|290|289.4|6
1602169200000|2020-10-08 15:00:00|290.5|289.9|291.4|290.8|291.5|290.9|290.5|289.9|19
1602169500000|2020-10-08 15:05:00|291|290.4|291.9|291.3|291.9|291.3|290.9|290.3|13
1602169800000|2020-10-08 15:10:00|291.8|291.2|291.8|291.2|291.8|291.2|291.8|291.2|0
1602170100000|2020-10-08 15:15:00|292.2|291.6|292.5|291.9|293.3|292.7|292.2|291.6|6
1602170400000|2020-10-08 15:20:00|292.7|292.1|292.8|292.2|293.1|292.5|292.6|292|1
1602170700000|2020-10-08 15:25:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1602171000000|2020-10-08 15:30:00|293.3|292.7|293.1|292.5|293.5|292.9|293.1|292.5|1
1602171300000|2020-10-08 15:35:00|293.6|293|293.6|293|293.7|293.1|293.6|293|2
1602171900000|2020-10-08 15:45:00|293.5|292.9|293.4|292.8|293.5|292.9|293.4|292.8|2
1602172200000|2020-10-08 15:50:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1602172500000|2020-10-08 15:55:00|293|292.4|292.6|292|293|292.4|292.5|291.9|6
1602172800000|2020-10-08 16:00:00|292.3|291.7|292.2|291.6|292.3|291.7|292.2|291.6|2
1602173100000|2020-10-08 16:05:00|291|290.4|292.1|291.5|292.8|292.2|291|290.4|5
1602174000000|2020-10-08 16:20:00|292.6|292|292.1|291.5|292.6|292|292.1|291.5|0
1602175200000|2020-10-08 16:40:00|291.9|291.3|292.4|291.8|292.5|291.9|291.9|291.3|3
1602175800000|2020-10-08 16:50:00|292.5|291.9|292.3|291.7|292.7|292.1|292.3|291.7|2
1602176100000|2020-10-08 16:55:00|292.7|292.1|292.8|292.2|293.4|292.8|292.6|292|6
1602176400000|2020-10-08 17:00:00|292.7|292.1|292.7|292.1|292.8|292.2|292.7|292.1|0
1602176700000|2020-10-08 17:05:00|292.9|292.3|292.9|292.3|292.9|292.3|292.8|292.2|1
1602177000000|2020-10-08 17:10:00|292.8|292.2|292.9|292.3|292.9|292.3|292.8|292.2|0
1602177300000|2020-10-08 17:15:00|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|0
1602177600000|2020-10-08 17:20:00|292.4|291.8|291.4|290.8|292.6|292|291.4|290.8|3
1602177900000|2020-10-08 17:25:00|291.3|290.7|291.4|290.8|291.4|290.8|291.3|290.7|3
1602178200000|2020-10-08 17:30:00|291.7|291.1|291.6|291|291.7|291.1|291.6|291|5
1602178500000|2020-10-08 17:35:00|291.8|291.2|291.6|291|292|291.4|291.6|291|0
1602178800000|2020-10-08 17:40:00|291.7|291.1|292.6|292|292.6|292|291.7|291.1|5
1602180600000|2020-10-08 18:10:00|292.5|291.9|292.4|291.8|292.6|292|292.4|291.8|0
1602180900000|2020-10-08 18:15:00|292.6|292|292.6|292|292.6|292|292.6|292|0
1602201600000|2020-10-09 00:00:00|293.1|292.5|292.8|292.2|293.1|292.5|292.8|292.2|0
1602201900000|2020-10-09 00:05:00|292.9|292.3|292.9|292.3|292.9|292.3|292.9|292.3|0
1602202200000|2020-10-09 00:10:00|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|0
1602202500000|2020-10-09 00:15:00|292.7|292.1|292.7|292.1|292.7|292.1|292.7|292.1|0
1602203400000|2020-10-09 00:30:00|292.5|291.9|292.5|291.9|292.5|291.9|292.5|291.9|0
1602204600000|2020-10-09 00:50:00|292.9|292.3|292.9|292.3|292.9|292.3|292.9|292.3|0
1602206100000|2020-10-09 01:15:00|293.1|292.5|294|293.4|294|293.4|293.1|292.5|8
1602207300000|2020-10-09 01:35:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|0
1602207900000|2020-10-09 01:45:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1602208200000|2020-10-09 01:50:00|292.9|292.3|293.5|292.9|293.5|292.9|292.9|292.3|2
1602208500000|2020-10-09 01:55:00|293.7|293.1|293.4|292.8|293.7|293.1|293.3|292.7|4
1602210600000|2020-10-09 02:30:00|292.1|291.5|291.9|291.3|292.5|291.9|291.8|291.2|4
1602210900000|2020-10-09 02:35:00|292.1|291.5|292.1|291.5|292.1|291.5|292|291.4|0
1602211200000|2020-10-09 02:40:00|292.2|291.6|292.2|291.6|292.2|291.6|292.2|291.6|1
1602212400000|2020-10-09 03:00:00|292.3|291.7|292.3|291.7|292.3|291.7|292.3|291.7|0
1602213900000|2020-10-09 03:25:00|292.2|291.6|292.2|291.6|292.2|291.6|292.2|291.6|2
1602214200000|2020-10-09 03:30:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|0
1602214500000|2020-10-09 03:35:00|292.5|291.9|292.5|291.9|292.5|291.9|292.4|291.8|0
1602214800000|2020-10-09 03:40:00|292.6|292|292.6|292|292.7|292.1|292.5|291.9|0
1602215100000|2020-10-09 03:45:00|292.7|292.1|292.7|292.1|292.7|292.1|292.7|292.1|0
1602215400000|2020-10-09 03:50:00|292.8|292.2|292.7|292.1|293.1|292.5|292.7|292.1|1
1602215700000|2020-10-09 03:55:00|292.8|292.2|292.9|292.3|292.9|292.3|292.8|292.2|0
1602216000000|2020-10-09 04:00:00|292.7|292.1|292.7|292.1|292.7|292.1|292.7|292.1|0
1602219600000|2020-10-09 05:00:00|292.8|292.2|293|292.4|293|292.4|292.8|292.2|5
1602219900000|2020-10-09 05:05:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|2
1602220800000|2020-10-09 05:20:00|292.6|292|292.4|291.8|292.6|292|292.4|291.8|0
1602221100000|2020-10-09 05:25:00|292.3|291.7|292.5|291.9|292.5|291.9|292.2|291.6|2
1602222000000|2020-10-09 05:40:00|292.4|291.8|292.5|291.9|292.5|291.9|292.4|291.8|1
1602222600000|2020-10-09 05:50:00|292.6|292|292.6|292|292.6|292|292.6|292|0
1602223200000|2020-10-09 06:00:00|292.7|292.1|292.7|292.1|292.7|292.1|292.7|292.1|0
1602224700000|2020-10-09 06:25:00|292.9|292.3|292.9|292.3|292.9|292.3|292.9|292.3|0
1602226200000|2020-10-09 06:50:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1602227700000|2020-10-09 07:15:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|0
1602228300000|2020-10-09 07:25:00|293.3|292.7|294|293.4|294|293.4|293.3|292.7|5
1602228600000|2020-10-09 07:30:00|294.2|293.6|294.2|293.6|294.2|293.6|294.2|293.6|4
1602228900000|2020-10-09 07:35:00|||||||||1
1602229200000|2020-10-09 07:40:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|0
1602229500000|2020-10-09 07:45:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1602230100000|2020-10-09 07:55:00|294.2|293.6|294|293.4|294.2|293.6|294|293.4|1
1602232800000|2020-10-09 08:40:00|293.8|293.2|293.9|293.3|293.9|293.3|293.8|293.2|1
1602236100000|2020-10-09 09:35:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|1
1602236700000|2020-10-09 09:45:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|0
1602237600000|2020-10-09 10:00:00|294|293.4|294.2|293.6|294.2|293.6|293.8|293.2|2
1602237900000|2020-10-09 10:05:00|294.4|293.8|294.5|293.9|294.5|293.9|294.4|293.8|0
1602239400000|2020-10-09 10:30:00|294.3|293.7|294.6|294|294.6|294|294.1|293.5|4
1602240000000|2020-10-09 10:40:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1602240600000|2020-10-09 10:50:00|294.6|294|294.5|293.9|294.6|294|294.5|293.9|0
1602240900000|2020-10-09 10:55:00|294.6|294|294.1|293.5|294.6|294|294.1|293.5|1
1602241500000|2020-10-09 11:05:00|294.2|293.6|294.2|293.6|294.2|293.6|294.2|293.6|0
1602242100000|2020-10-09 11:15:00|294.4|293.8|294.5|293.9|294.5|293.9|294.4|293.8|0
1602243000000|2020-10-09 11:30:00|294.6|294|294.2|293.6|294.6|294|294.2|293.6|3
1602243300000|2020-10-09 11:35:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|2
1602243600000|2020-10-09 11:40:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1602244800000|2020-10-09 12:00:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|0
1602246300000|2020-10-09 12:25:00|293.6|293|293.6|293|293.6|293|293.6|293|2
1602246900000|2020-10-09 12:35:00|294|293.4|294|293.4|294|293.4|294|293.4|3
1602250200000|2020-10-09 13:30:00|294.9|294.3|294.1|293.5|294.9|294.3|294.1|293.5|1
1602250500000|2020-10-09 13:35:00|293.7|293.1|293.5|292.9|293.7|293.1|293.5|292.9|6
1602250800000|2020-10-09 13:40:00|293.3|292.7|293.2|292.6|293.7|293.1|292.8|292.2|12
1602251100000|2020-10-09 13:45:00|293.1|292.5|292.7|292.1|293.2|292.6|292.7|292.1|6
1602251400000|2020-10-09 13:50:00|292.9|292.3|293.2|292.6|293.3|292.7|292.9|292.3|1
1602251700000|2020-10-09 13:55:00|293.1|292.5|293.7|293.1|293.8|293.2|293|292.4|2
1602252000000|2020-10-09 14:00:00|293.6|293|293.2|292.6|293.7|293.1|292.9|292.3|8
1602252300000|2020-10-09 14:05:00|293.3|292.7|296.1|295.5|296.1|295.5|293.3|292.7|32
1602252600000|2020-10-09 14:10:00|295.7|295.1|295.1|294.5|295.7|295.1|295.1|294.5|10
1602252900000|2020-10-09 14:15:00|295|294.4|294.7|294.1|295|294.4|294.3|293.7|2
1602253200000|2020-10-09 14:20:00|294.8|294.2|294.6|294|294.8|294.2|294.3|293.7|1
1602253500000|2020-10-09 14:25:00|294.4|293.8|294.4|293.8|294.6|294|294.4|293.8|0
1602253800000|2020-10-09 14:30:00|293.5|292.9|293.7|293.1|293.7|293.1|293.4|292.8|10
1602254100000|2020-10-09 14:35:00|293.5|292.9|293.6|293|293.8|293.2|293.4|292.8|4
1602254400000|2020-10-09 14:40:00|||||||||2
1602254700000|2020-10-09 14:45:00|293.4|292.8|293.5|292.9|293.5|292.9|292.7|292.1|6
1602255300000|2020-10-09 14:55:00|293.6|293|293.7|293.1|293.7|293.1|293.6|293|1
1602255600000|2020-10-09 15:00:00|294|293.4|294|293.4|294.2|293.6|293.8|293.2|7
1602255900000|2020-10-09 15:05:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|0
1602256200000|2020-10-09 15:10:00|294.1|293.5|294.2|293.6|294.2|293.6|294.1|293.5|1
1602256500000|2020-10-09 15:15:00|293.8|293.2|293.7|293.1|293.9|293.3|293.7|293.1|3
1602256800000|2020-10-09 15:20:00|293.6|293|293.3|292.7|293.6|293|293.3|292.7|3
1602257100000|2020-10-09 15:25:00|293.2|292.6|293.6|293|293.6|293|293.2|292.6|2
1602257400000|2020-10-09 15:30:00|293.4|292.8|293.6|293|293.6|293|293.4|292.8|0
1602257700000|2020-10-09 15:35:00|293.8|293.2|294|293.4|294|293.4|293.8|293.2|0
1602258000000|2020-10-09 15:40:00|293.9|293.3|293.9|293.3|293.9|293.3|293.8|293.2|2
1602258300000|2020-10-09 15:45:00|293.8|293.2|293.4|292.8|293.9|293.3|293.4|292.8|3
1602258600000|2020-10-09 15:50:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|1
1602259200000|2020-10-09 16:00:00|293.7|293.1|293.2|292.6|294.3|293.7|293.1|292.5|6
1602259500000|2020-10-09 16:05:00|293.6|293|293.3|292.7|293.6|293|293.3|292.7|4
1602259800000|2020-10-09 16:10:00|293.5|292.9|293.6|293|293.9|293.3|293.4|292.8|3
1602260100000|2020-10-09 16:15:00|293.7|293.1|294.2|293.6|294.3|293.7|293.6|293|3
1602260400000|2020-10-09 16:20:00|294.3|293.7|294.9|294.3|294.9|294.3|294|293.4|10
1602261000000|2020-10-09 16:30:00|295|294.4|295.3|294.7|295.3|294.7|295|294.4|1
1602261300000|2020-10-09 16:35:00|294.9|294.3|295|294.4|295.2|294.6|294.9|294.3|4
1602262200000|2020-10-09 16:50:00|294.7|294.1|294.9|294.3|294.9|294.3|294.7|294.1|1
1602262500000|2020-10-09 16:55:00|294.8|294.2|294.8|294.2|294.8|294.2|294.8|294.2|0
1602262800000|2020-10-09 17:00:00|294.6|294|293.3|292.7|294.6|294|293.1|292.5|13
1602263100000|2020-10-09 17:05:00|293.2|292.6|293.2|292.6|293.2|292.6|293.1|292.5|0
1602263400000|2020-10-09 17:10:00|293.3|292.7|293.3|292.7|293.4|292.8|293.3|292.7|0
1602263700000|2020-10-09 17:15:00|293.4|292.8|293.4|292.8|293.4|292.8|293.3|292.7|0
1602264000000|2020-10-09 17:20:00|293.3|292.7|293.3|292.7|293.4|292.8|293.3|292.7|0
1602264300000|2020-10-09 17:25:00|293.1|292.5|292.9|292.3|293.2|292.6|292.9|292.3|3
1602264600000|2020-10-09 17:30:00|||||||||1
1602264900000|2020-10-09 17:35:00|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|0
1602265200000|2020-10-09 17:40:00|292.9|292.3|292.8|292.2|292.9|292.3|292.7|292.1|2
1602265500000|2020-10-09 17:45:00|292.4|291.8|292.8|292.2|292.8|292.2|292.2|291.6|2
1602265800000|2020-10-09 17:50:00|293|292.4|293.3|292.7|293.4|292.8|293|292.4|7
1602266400000|2020-10-09 18:00:00|293.1|292.5|292.9|292.3|293.2|292.6|292.9|292.3|1
1602266700000|2020-10-09 18:05:00|293|292.4|293.1|292.5|293.1|292.5|293|292.4|1
1602267000000|2020-10-09 18:10:00|293.2|292.6|293.1|292.5|293.5|292.9|292.9|292.3|3
1602267300000|2020-10-09 18:15:00|293.2|292.6|293.2|292.6|293.2|292.6|292.9|292.3|3
1602460800000|2020-10-12 00:00:00|294.8|294.2|294.8|294.2|295.6|295|294.8|294.2|4
1602461100000|2020-10-12 00:05:00|295.1|294.5|294.8|294.2|295.2|294.6|294.8|294.2|0
1602461400000|2020-10-12 00:10:00|294.9|294.3|293.1|292.5|294.9|294.3|293.1|292.5|15
1602463500000|2020-10-12 00:45:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|2
1602463800000|2020-10-12 00:50:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1602464400000|2020-10-12 01:00:00|293|292.4|292.9|292.3|293.1|292.5|292.9|292.3|0
1602465600000|2020-10-12 01:20:00|293|292.4|293|292.4|293|292.4|293|292.4|0
1602465900000|2020-10-12 01:25:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1602467400000|2020-10-12 01:50:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|0
1602468300000|2020-10-12 02:05:00|293.1|292.5|293.2|292.6|293.2|292.6|293.1|292.5|0
1602468900000|2020-10-12 02:15:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|0
1602469200000|2020-10-12 02:20:00|293.2|292.6|293.4|292.8|293.4|292.8|293.2|292.6|0
1602469500000|2020-10-12 02:25:00|293.2|292.6|293.4|292.8|293.4|292.8|293.2|292.6|0
1602469800000|2020-10-12 02:30:00|293.2|292.6|293.2|292.6|293.6|293|293.2|292.6|1
1602470400000|2020-10-12 02:40:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1602471600000|2020-10-12 03:00:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|0
1602472200000|2020-10-12 03:10:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|1
1602472800000|2020-10-12 03:20:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|0
1602474000000|2020-10-12 03:40:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|2
1602476100000|2020-10-12 04:15:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|1
1602476400000|2020-10-12 04:20:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1602476700000|2020-10-12 04:25:00|293.2|292.6|293.2|292.6|293.5|292.9|293.2|292.6|0
1602479100000|2020-10-12 05:05:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|0
1602480000000|2020-10-12 05:20:00|293.2|292.6|293.3|292.7|293.3|292.7|293.1|292.5|0
1602480600000|2020-10-12 05:30:00|293.2|292.6|293.3|292.7|293.3|292.7|293.2|292.6|0
1602481200000|2020-10-12 05:40:00|293.4|292.8|293.5|292.9|293.5|292.9|293.4|292.8|0
1602481500000|2020-10-12 05:45:00|293.4|292.8|293.4|292.8|293.5|292.9|293.4|292.8|0
1602481800000|2020-10-12 05:50:00|293.5|292.9|293.4|292.8|293.5|292.9|293.4|292.8|0
1602482100000|2020-10-12 05:55:00|293.5|292.9|293.5|292.9|293.5|292.9|293.4|292.8|0
1602482400000|2020-10-12 06:00:00|293.6|293|293.6|293|293.6|293|293.6|293|0
1602482700000|2020-10-12 06:05:00|||||||||1
1602483000000|2020-10-12 06:10:00|293.9|293.3|293.8|293.2|294|293.4|293.8|293.2|0
1602484500000|2020-10-12 06:35:00|293.7|293.1|293.7|293.1|293.7|293.1|293.7|293.1|0
1602487800000|2020-10-12 07:30:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1602488100000|2020-10-12 07:35:00|293.7|293.1|293.8|293.2|293.8|293.2|293.7|293.1|0
1602488400000|2020-10-12 07:40:00|293.7|293.1|293.7|293.1|293.8|293.2|293.7|293.1|0
1602488700000|2020-10-12 07:45:00|293.6|293|293.6|293|293.6|293|293.6|293|0
1602490200000|2020-10-12 08:10:00|293.7|293.1|293.7|293.1|293.7|293.1|293.7|293.1|0
1602490500000|2020-10-12 08:15:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1602490800000|2020-10-12 08:20:00|293.7|293.1|293.7|293.1|293.8|293.2|293.7|293.1|0
1602491100000|2020-10-12 08:25:00|293.8|293.2|293.8|293.2|293.8|293.2|293.7|293.1|0
1602492000000|2020-10-12 08:40:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|1
1602492600000|2020-10-12 08:50:00|||||||||1
1602494700000|2020-10-12 09:25:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1602495900000|2020-10-12 09:45:00|293.7|293.1|293.7|293.1|293.7|293.1|293.7|293.1|1
1602496200000|2020-10-12 09:50:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1602497700000|2020-10-12 10:15:00|||||||||2
1602498000000|2020-10-12 10:20:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|3
1602498300000|2020-10-12 10:25:00|293.6|293|294.1|293.5|294.2|293.6|293.6|293|4
1602500400000|2020-10-12 11:00:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1602501000000|2020-10-12 11:10:00|294.2|293.6|294.2|293.6|294.2|293.6|294.2|293.6|0
1602502500000|2020-10-12 11:35:00|294.3|293.7|294.4|293.8|294.4|293.8|294.3|293.7|2
1602502800000|2020-10-12 11:40:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1602503400000|2020-10-12 11:50:00|294.4|293.8|294.3|293.7|294.4|293.8|294.3|293.7|0
1602504000000|2020-10-12 12:00:00|294.1|293.5|294|293.4|294.1|293.5|294|293.4|1
1602504300000|2020-10-12 12:05:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|2
1602504900000|2020-10-12 12:15:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|6
1602505200000|2020-10-12 12:20:00|293.6|293|293.3|292.7|293.7|293.1|293.3|292.7|0
1602505500000|2020-10-12 12:25:00|293.6|293|293.5|292.9|293.6|293|293.5|292.9|1
1602506400000|2020-10-12 12:40:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1602509400000|2020-10-12 13:30:00|293.3|292.7|292|291.4|293.3|292.7|291.8|291.2|18
1602509700000|2020-10-12 13:35:00|292.2|291.6|292.5|291.9|292.8|292.2|292.2|291.6|3
1602510000000|2020-10-12 13:40:00|284.8|284.2|286.7|286.1|287.1|286.5|281.8|281.2|196
1602510300000|2020-10-12 13:45:00|286.8|286.2|288|287.4|288.2|287.6|286.7|286.1|8
1602510600000|2020-10-12 13:50:00|287.4|286.8|288.2|287.6|288.4|287.8|287.2|286.6|6
1602510900000|2020-10-12 13:55:00|288.3|287.7|289.9|289.3|290|289.4|288.3|287.7|12
1602511200000|2020-10-12 14:00:00|289.8|289.2|288.8|288.2|289.8|289.2|288.1|287.5|9
1602511500000|2020-10-12 14:05:00|288.9|288.3|289.2|288.6|289.3|288.7|288.9|288.3|0
1602511800000|2020-10-12 14:10:00|289|288.4|288.8|288.2|289|288.4|288.7|288.1|7
1602512100000|2020-10-12 14:15:00|288.7|288.1|288.2|287.6|288.7|288.1|287.9|287.3|8
1602512400000|2020-10-12 14:20:00|288.3|287.7|288.1|287.5|288.3|287.7|287.8|287.2|4
1602512700000|2020-10-12 14:25:00|288.2|287.6|288|287.4|288.2|287.6|288|287.4|2
1602513000000|2020-10-12 14:30:00|288.2|287.6|287|286.4|288.5|287.9|286.8|286.2|14
1602513300000|2020-10-12 14:35:00|286.8|286.2|287|286.4|287|286.4|286.8|286.2|0
1602513900000|2020-10-12 14:45:00|287.2|286.6|287|286.4|287.3|286.7|286.8|286.2|1
1602514200000|2020-10-12 14:50:00|287.2|286.6|288|287.4|288.5|287.9|287.2|286.6|5
1602514500000|2020-10-12 14:55:00|288.5|287.9|288|287.4|288.7|288.1|288|287.4|0
1602514800000|2020-10-12 15:00:00|288.2|287.6|287.6|287|288.3|287.7|287.1|286.5|9
1602515100000|2020-10-12 15:05:00|287.7|287.1|287.9|287.3|288.1|287.5|287.4|286.8|4
1602515400000|2020-10-12 15:10:00|287.4|286.8|286.9|286.3|287.8|287.2|286.8|286.2|6
1602515700000|2020-10-12 15:15:00|287.1|286.5|287.3|286.7|287.3|286.7|287.1|286.5|0
1602516000000|2020-10-12 15:20:00|287.9|287.3|287.8|287.2|288.1|287.5|287.5|286.9|1
1602516300000|2020-10-12 15:25:00|287.5|286.9|288.2|287.6|288.2|287.6|287.5|286.9|0
1602516600000|2020-10-12 15:30:00|288.3|287.7|288.1|287.5|288.4|287.8|288.1|287.5|2
1602519000000|2020-10-12 16:10:00|287.8|287.2|287.9|287.3|287.9|287.3|287.2|286.6|2
1602519300000|2020-10-12 16:15:00|288|287.4|287.9|287.3|288.5|287.9|287.8|287.2|3
1602519600000|2020-10-12 16:20:00|287.8|287.2|287.8|287.2|287.8|287.2|287.8|287.2|1
1602519900000|2020-10-12 16:25:00|287.9|287.3|287.8|287.2|287.9|287.3|287.8|287.2|1
1602520800000|2020-10-12 16:40:00|287.7|287.1|287.6|287|287.7|287.1|287.6|287|2
1602521100000|2020-10-12 16:45:00|287.8|287.2|287.6|287|287.9|287.3|287.6|287|2
1602521400000|2020-10-12 16:50:00|287.7|287.1|287.9|287.3|287.9|287.3|287.7|287.1|0
1602521700000|2020-10-12 16:55:00|287.7|287.1|287.9|287.3|288|287.4|287.7|287.1|2
1602522000000|2020-10-12 17:00:00|288|287.4|288|287.4|288|287.4|288|287.4|0
1602522600000|2020-10-12 17:10:00|287.9|287.3|287.8|287.2|287.9|287.3|287.8|287.2|0
1602523500000|2020-10-12 17:25:00|287.9|287.3|287.8|287.2|287.9|287.3|287.8|287.2|2
1602524700000|2020-10-12 17:45:00|287.6|287|287.1|286.5|287.7|287.1|287.1|286.5|5
1602525000000|2020-10-12 17:50:00|287.2|286.6|287.2|286.6|287.2|286.6|287.1|286.5|0
1602525300000|2020-10-12 17:55:00|287.1|286.5|287.1|286.5|287.1|286.5|287.1|286.5|5
1602525600000|2020-10-12 18:00:00|287.2|286.6|286.9|286.3|287.2|286.6|286.8|286.2|17
1602525900000|2020-10-12 18:05:00|287.2|286.6|286.9|286.3|287.2|286.6|286.7|286.1|8
1602526200000|2020-10-12 18:10:00|286.5|285.9|284.7|284.1|286.5|285.9|284.7|284.1|37
1602526500000|2020-10-12 18:15:00|284.6|284|285.1|284.5|285.1|284.5|284.5|283.9|3
1602549600000|2020-10-13 00:40:00|286|285.4|287.3|286.7|287.3|286.7|286|285.4|2
1602549900000|2020-10-13 00:45:00|287.1|286.5|287.2|286.6|287.3|286.7|287|286.4|0
1602550200000|2020-10-13 00:50:00|287.3|286.7|287.3|286.7|287.4|286.8|287.3|286.7|0
1602550500000|2020-10-13 00:55:00|287.2|286.6|287.2|286.6|287.2|286.6|287.2|286.6|0
1602551400000|2020-10-13 01:10:00|287|286.4|287.1|286.5|287.1|286.5|285.8|285.2|2
1602551700000|2020-10-13 01:15:00|287|286.4|287|286.4|287|286.4|287|286.4|1
1602552000000|2020-10-13 01:20:00|286.9|286.3|286.9|286.3|286.9|286.3|286.9|286.3|0
1602552300000|2020-10-13 01:25:00|287.4|286.8|287|286.4|287.8|287.2|286.9|286.3|2
1602552900000|2020-10-13 01:35:00|286.5|285.9|286.5|285.9|286.5|285.9|286.5|285.9|0
1602554100000|2020-10-13 01:55:00|287.2|286.6|287|286.4|287.2|286.6|286.9|286.3|8
1602554700000|2020-10-13 02:05:00|286.9|286.3|287.1|286.5|287.1|286.5|286.9|286.3|0
1602555000000|2020-10-13 02:10:00|287|286.4|287.1|286.5|287.1|286.5|287|286.4|0
1602555300000|2020-10-13 02:15:00|287.2|286.6|287.3|286.7|287.3|286.7|287.2|286.6|0
1602557100000|2020-10-13 02:45:00|287.4|286.8|287.4|286.8|287.4|286.8|287.4|286.8|0
1602557400000|2020-10-13 02:50:00|287.6|287|287.4|286.8|287.6|287|287.4|286.8|1
1602557700000|2020-10-13 02:55:00|287.6|287|287.5|286.9|287.6|287|287.5|286.9|0
1602558600000|2020-10-13 03:10:00|287.6|287|287.6|287|287.6|287|287.6|287|0
1602558900000|2020-10-13 03:15:00|287.5|286.9|287.4|286.8|287.5|286.9|287.4|286.8|0
1602560100000|2020-10-13 03:35:00|287.2|286.6|287.2|286.6|287.2|286.6|287.2|286.6|1
1602561000000|2020-10-13 03:50:00|287.3|286.7|287.3|286.7|287.3|286.7|287.3|286.7|7
1602561300000|2020-10-13 03:55:00|287.1|286.5|287|286.4|287.1|286.5|286.8|286.2|2
1602563400000|2020-10-13 04:30:00|287.1|286.5|287.2|286.6|287.2|286.6|287.1|286.5|0
1602566400000|2020-10-13 05:20:00|287.4|286.8|287.6|287|287.7|287.1|287.4|286.8|3
1602566700000|2020-10-13 05:25:00|287.4|286.8|287.4|286.8|287.4|286.8|287.4|286.8|1
1602567300000|2020-10-13 05:35:00|287.6|287|287.6|287|287.6|287|287.6|287|0
1602567900000|2020-10-13 05:45:00|287.7|287.1|287.7|287.1|287.7|287.1|287.7|287.1|0
1602569100000|2020-10-13 06:05:00|287.6|287|287.6|287|287.6|287|287.6|287|1
1602571800000|2020-10-13 06:50:00|||||||||1
1602573300000|2020-10-13 07:15:00|||||||||1
1602573600000|2020-10-13 07:20:00|287.8|287.2|287.8|287.2|287.8|287.2|287.8|287.2|1
1602574500000|2020-10-13 07:35:00|287.6|287|287.5|286.9|287.6|287|287.5|286.9|1
1602575400000|2020-10-13 07:50:00|287.4|286.8|287.4|286.8|287.4|286.8|287.4|286.8|1
1602576600000|2020-10-13 08:10:00|287.1|286.5|287.1|286.5|287.1|286.5|287.1|286.5|1
1602576900000|2020-10-13 08:15:00|286.8|286.2|286.5|285.9|286.8|286.2|286.5|285.9|0
1602577200000|2020-10-13 08:20:00|286.6|286|286.7|286.1|286.7|286.1|286.6|286|4
1602578400000|2020-10-13 08:40:00|286.8|286.2|286.8|286.2|286.8|286.2|286.8|286.2|0
1602578700000|2020-10-13 08:45:00|287.1|286.5|287|286.4|287.1|286.5|287|286.4|0
1602579300000|2020-10-13 08:55:00|287.1|286.5|287.1|286.5|287.1|286.5|287.1|286.5|0
1602579600000|2020-10-13 09:00:00|287.2|286.6|287.1|286.5|287.2|286.6|287.1|286.5|1
1602583200000|2020-10-13 10:00:00|287.2|286.6|287.1|286.5|287.2|286.6|287.1|286.5|1
1602583500000|2020-10-13 10:05:00|286.9|286.3|287|286.4|287|286.4|286.9|286.3|1
1602583800000|2020-10-13 10:10:00|287.1|286.5|287.1|286.5|287.1|286.5|287.1|286.5|0
1602584400000|2020-10-13 10:20:00|||||||||1
1602585600000|2020-10-13 10:40:00|287.2|286.6|287.2|286.6|287.2|286.6|287.1|286.5|0
1602585900000|2020-10-13 10:45:00|287.1|286.5|287.2|286.6|287.2|286.6|287.1|286.5|0
1602586800000|2020-10-13 11:00:00|287.3|286.7|287.4|286.8|287.4|286.8|287.3|286.7|0
1602587100000|2020-10-13 11:05:00|287.5|286.9|287.3|286.7|287.6|287|287.3|286.7|1
1602587400000|2020-10-13 11:10:00|287.4|286.8|287.6|287|287.6|287|287.4|286.8|0
1602587700000|2020-10-13 11:15:00|||||||||2
1602588000000|2020-10-13 11:20:00|287.4|286.8|287.6|287|287.9|287.3|287.3|286.7|8
1602588300000|2020-10-13 11:25:00|287.8|287.2|287.8|287.2|287.8|287.2|287.8|287.2|0
1602588900000|2020-10-13 11:35:00|287.7|287.1|287.8|287.2|287.8|287.2|287.7|287.1|0
1602589800000|2020-10-13 11:50:00|287.9|287.3|287.7|287.1|287.9|287.3|287.7|287.1|0
1602591600000|2020-10-13 12:20:00|287.5|286.9|287.6|287|287.6|287|287.5|286.9|2
1602591900000|2020-10-13 12:25:00|287.5|286.9|287.2|286.6|287.6|287|287.2|286.6|0
1602592200000|2020-10-13 12:30:00|287.1|286.5|287.1|286.5|287.1|286.5|287.1|286.5|0
1602595800000|2020-10-13 13:30:00|287.3|286.7|286.1|285.5|287.3|286.7|286.1|285.5|5
1602596100000|2020-10-13 13:35:00|286|285.4|286.3|285.7|286.5|285.9|285.9|285.3|9
1602596400000|2020-10-13 13:40:00|286.1|285.5|286.2|285.6|286.3|285.7|285.9|285.3|3
1602596700000|2020-10-13 13:45:00|286.1|285.5|286.5|285.9|286.5|285.9|286.1|285.5|3
1602597000000|2020-10-13 13:50:00|286.4|285.8|286|285.4|286.4|285.8|286|285.4|4
1602597300000|2020-10-13 13:55:00|286.2|285.6|285.5|284.9|286.2|285.6|285.5|284.9|9
1602597600000|2020-10-13 14:00:00|285.6|285|285.4|284.8|285.6|285|285.1|284.5|4
1602597900000|2020-10-13 14:05:00|285.5|284.9|286|285.4|286.1|285.5|285.5|284.9|4
1602598200000|2020-10-13 14:10:00|285.9|285.3|285.8|285.2|285.9|285.3|285.8|285.2|0
1602598500000|2020-10-13 14:15:00|285.9|285.3|285.8|285.2|285.9|285.3|285.8|285.2|0
1602599100000|2020-10-13 14:25:00|285.7|285.1|285.8|285.2|285.8|285.2|285.7|285.1|1
1602599400000|2020-10-13 14:30:00|285.9|285.3|286.2|285.6|286.2|285.6|285.9|285.3|7
1602599700000|2020-10-13 14:35:00|286.3|285.7|286.1|285.5|286.3|285.7|286.1|285.5|0
1602600000000|2020-10-13 14:40:00|286.2|285.6|286.1|285.5|286.2|285.6|286.1|285.5|1
1602600600000|2020-10-13 14:50:00|286.2|285.6|286.5|285.9|286.5|285.9|286.1|285.5|1
1602600900000|2020-10-13 14:55:00|286.1|285.5|286|285.4|286.1|285.5|286|285.4|1
1602601200000|2020-10-13 15:00:00|286.1|285.5|285.9|285.3|286.1|285.5|285.9|285.3|1
1602601800000|2020-10-13 15:10:00|286|285.4|286.1|285.5|286.1|285.5|285.9|285.3|5
1602602100000|2020-10-13 15:15:00|286.2|285.6|286|285.4|286.2|285.6|286|285.4|0
1602602700000|2020-10-13 15:25:00|285.9|285.3|286.3|285.7|286.3|285.7|285.9|285.3|3
1602603000000|2020-10-13 15:30:00|286.4|285.8|286.4|285.8|286.4|285.8|286.4|285.8|0
1602603300000|2020-10-13 15:35:00|286.1|285.5|286.1|285.5|286.1|285.5|286.1|285.5|2
1602603900000|2020-10-13 15:45:00|286|285.4|285.9|285.3|286|285.4|285.9|285.3|0
1602604200000|2020-10-13 15:50:00|285.8|285.2|285.5|284.9|285.8|285.2|285.4|284.8|1
1602604500000|2020-10-13 15:55:00|285.4|284.8|285.2|284.6|285.4|284.8|285.2|284.6|6
1602604800000|2020-10-13 16:00:00|285.6|285|285.7|285.1|285.7|285.1|285.4|284.8|5
1602605100000|2020-10-13 16:05:00|285.6|285|285.6|285|285.6|285|285.6|285|0
1602605400000|2020-10-13 16:10:00|||||||||1
1602605700000|2020-10-13 16:15:00|285.8|285.2|285.6|285|285.8|285.2|285.6|285|3
1602606300000|2020-10-13 16:25:00|285.7|285.1|285.5|284.9|285.7|285.1|285.5|284.9|1
1602606600000|2020-10-13 16:30:00|285.4|284.8|285.5|284.9|285.5|284.9|285.4|284.8|0
1602606900000|2020-10-13 16:35:00|285.2|284.6|285.2|284.6|285.5|284.9|285.2|284.6|3
1602607200000|2020-10-13 16:40:00|285.1|284.5|284.9|284.3|285.1|284.5|284.5|283.9|23
1602607800000|2020-10-13 16:50:00|284.7|284.1|284.9|284.3|284.9|284.3|284.7|284.1|0
1602608400000|2020-10-13 17:00:00|285.2|284.6|285.2|284.6|285.2|284.6|285.2|284.6|5
1602608700000|2020-10-13 17:05:00|285|284.4|285.8|285.2|285.8|285.2|285|284.4|18
1602609000000|2020-10-13 17:10:00|285.7|285.1|285.8|285.2|285.8|285.2|285.5|284.9|4
1602609300000|2020-10-13 17:15:00|285.7|285.1|285.8|285.2|285.8|285.2|285.7|285.1|2
1602609600000|2020-10-13 17:20:00|287|286.4|287|286.4|287|286.4|287|286.4|1
1602609900000|2020-10-13 17:25:00|286.9|286.3|286.7|286.1|286.9|286.3|286.7|286.1|0
1602610200000|2020-10-13 17:30:00|286.3|285.7|286.2|285.6|286.3|285.7|286.1|285.5|3
1602610500000|2020-10-13 17:35:00|286.1|285.5|286.1|285.5|286.1|285.5|286.1|285.5|0
1602611100000|2020-10-13 17:45:00|286|285.4|285.9|285.3|286|285.4|285.9|285.3|0
1602611400000|2020-10-13 17:50:00|286|285.4|286.2|285.6|286.2|285.6|286|285.4|1
1602611700000|2020-10-13 17:55:00|285.9|285.3|285.7|285.1|285.9|285.3|285.7|285.1|2
1602612000000|2020-10-13 18:00:00|286|285.4|285.6|285|286|285.4|285.4|284.8|4
1602612300000|2020-10-13 18:05:00|285.5|284.9|286.1|285.5|286.1|285.5|285.4|284.8|3
1602612600000|2020-10-13 18:10:00|285.9|285.3|286|285.4|286|285.4|285.7|285.1|1
1602633600000|2020-10-14 00:00:00|286.5|285.9|286.7|286.1|286.7|286.1|286.5|285.9|0
1602635400000|2020-10-14 00:30:00|286.5|285.9|286.7|286.1|286.7|286.1|286.5|285.9|1
1602636600000|2020-10-14 00:50:00|286.6|286|286.6|286|286.6|286|286.6|286|0
1602638100000|2020-10-14 01:15:00|286.8|286.2|286.6|286|286.8|286.2|286.6|286|0
1602642300000|2020-10-14 02:25:00|286.7|286.1|286.7|286.1|286.7|286.1|286.7|286.1|0
1602644700000|2020-10-14 03:05:00|286.8|286.2|286.8|286.2|286.8|286.2|286.8|286.2|0
1602647400000|2020-10-14 03:50:00|286.7|286.1|286.7|286.1|286.7|286.1|286.7|286.1|1
1602647700000|2020-10-14 03:55:00|286.8|286.2|286.8|286.2|286.8|286.2|286.8|286.2|0
1602653700000|2020-10-14 05:35:00|||||||||1
1602654000000|2020-10-14 05:40:00|287|286.4|287|286.4|287|286.4|287|286.4|2
1602655200000|2020-10-14 06:00:00|286.9|286.3|286.8|286.2|286.9|286.3|286.8|286.2|0
1602659700000|2020-10-14 07:15:00|286.7|286.1|286.7|286.1|286.7|286.1|286.7|286.1|0
1602660300000|2020-10-14 07:25:00|286.8|286.2|286.8|286.2|286.8|286.2|286.8|286.2|0
1602660900000|2020-10-14 07:35:00|286.9|286.3|286.9|286.3|286.9|286.3|286.9|286.3|1
1602661800000|2020-10-14 07:50:00|286.8|286.2|286.8|286.2|286.8|286.2|286.8|286.2|0
1602666000000|2020-10-14 09:00:00|287.1|286.5|287.1|286.5|287.1|286.5|287.1|286.5|0
1602667500000|2020-10-14 09:25:00|287.3|286.7|287.3|286.7|287.3|286.7|287.3|286.7|1
1602667800000|2020-10-14 09:30:00|287.2|286.6|287.3|286.7|287.3|286.7|287.2|286.6|0
1602668100000|2020-10-14 09:35:00|287.2|286.6|287.3|286.7|287.3|286.7|287.2|286.6|0
1602668400000|2020-10-14 09:40:00|287.2|286.6|287.2|286.6|287.2|286.6|287.2|286.6|0
1602668700000|2020-10-14 09:45:00|287.3|286.7|287.2|286.6|287.3|286.7|287.2|286.6|0
1602669300000|2020-10-14 09:55:00|287|286.4|286.4|285.8|287|286.4|286.4|285.8|2
1602669900000|2020-10-14 10:05:00|286.2|285.6|286.2|285.6|286.2|285.6|286.2|285.6|0
1602670200000|2020-10-14 10:10:00|285.8|285.2|285.5|284.9|285.8|285.2|285.5|284.9|5
1602671100000|2020-10-14 10:25:00|285.4|284.8|285.4|284.8|285.4|284.8|285.2|284.6|1
1602671400000|2020-10-14 10:30:00|285|284.4|285.2|284.6|285.2|284.6|285|284.4|1
1602672000000|2020-10-14 10:40:00|285.3|284.7|285.3|284.7|285.3|284.7|285.3|284.7|0
1602672300000|2020-10-14 10:45:00|285.4|284.8|285.4|284.8|285.5|284.9|285.4|284.8|0
1602674700000|2020-10-14 11:25:00|285.7|285.1|286.3|285.7|286.3|285.7|285.6|285|3
1602675600000|2020-10-14 11:40:00|286.4|285.8|286.4|285.8|286.4|285.8|286.4|285.8|0
1602678000000|2020-10-14 12:20:00|286.3|285.7|285.5|284.9|286.3|285.7|285.5|284.9|2
1602678300000|2020-10-14 12:25:00|285.4|284.8|285.4|284.8|285.4|284.8|285.4|284.8|0
1602679200000|2020-10-14 12:40:00|285.5|284.9|285.6|285|285.6|285|285.5|284.9|8
1602682200000|2020-10-14 13:30:00|285.9|285.3|286.9|286.3|286.9|286.3|285.6|285|11
1602682500000|2020-10-14 13:35:00|286.6|286|286.8|286.2|286.8|286.2|286.5|285.9|2
1602682800000|2020-10-14 13:40:00|286.6|286|287.4|286.8|287.5|286.9|286.4|285.8|4
1602683100000|2020-10-14 13:45:00|287.1|286.5|287.6|287|287.6|287|287|286.4|4
1602683400000|2020-10-14 13:50:00|287.7|287.1|288.3|287.7|288.4|287.8|287.5|286.9|5
1602683700000|2020-10-14 13:55:00|288.4|287.8|288.1|287.5|288.4|287.8|288|287.4|2
1602684000000|2020-10-14 14:00:00|288.2|287.6|288.4|287.8|288.5|287.9|287.1|286.5|4
1602684300000|2020-10-14 14:05:00|288.5|287.9|288.3|287.7|288.5|287.9|288.3|287.7|4
1602684600000|2020-10-14 14:10:00|288.2|287.6|287.9|287.3|288.3|287.7|287.8|287.2|4
1602684900000|2020-10-14 14:15:00|287.8|287.2|288|287.4|288|287.4|287.8|287.2|2
1602685200000|2020-10-14 14:20:00|288.2|287.6|288.2|287.6|288.4|287.8|287.7|287.1|5
1602685500000|2020-10-14 14:25:00|288.1|287.5|288.6|288|288.6|288|288.1|287.5|9
1602685800000|2020-10-14 14:30:00|288.7|288.1|289.1|288.5|289.2|288.6|288.7|288.1|3
1602686100000|2020-10-14 14:35:00|289|288.4|288.8|288.2|289.2|288.6|288.8|288.2|5
1602686400000|2020-10-14 14:40:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|1
1602686700000|2020-10-14 14:45:00|288.7|288.1|288.7|288.1|288.7|288.1|288.7|288.1|2
1602687000000|2020-10-14 14:50:00|288.4|287.8|288|287.4|288.4|287.8|287.9|287.3|2
1602687300000|2020-10-14 14:55:00|287.9|287.3|288.2|287.6|288.2|287.6|287.9|287.3|1
1602687600000|2020-10-14 15:00:00|288.4|287.8|288.3|287.7|288.4|287.8|288.2|287.6|0
1602687900000|2020-10-14 15:05:00|288.2|287.6|288.2|287.6|288.2|287.6|288.2|287.6|0
1602688200000|2020-10-14 15:10:00|288.3|287.7|288.3|287.7|288.3|287.7|288.3|287.7|0
1602688500000|2020-10-14 15:15:00|288.2|287.6|288.5|287.9|288.5|287.9|288.2|287.6|0
1602688800000|2020-10-14 15:20:00|288.8|288.2|288.8|288.2|288.8|288.2|288.8|288.2|3
1602689700000|2020-10-14 15:35:00|288.7|288.1|288.4|287.8|288.7|288.1|288.4|287.8|8
1602690900000|2020-10-14 15:55:00|288.7|288.1|288.7|288.1|288.7|288.1|288.7|288.1|0
1602691200000|2020-10-14 16:00:00|288.2|287.6|288.2|287.6|288.2|287.6|288|287.4|6
1602691800000|2020-10-14 16:10:00|288.1|287.5|288.6|288|289.1|288.5|288.1|287.5|17
1602692100000|2020-10-14 16:15:00|288.7|288.1|288.7|288.1|288.7|288.1|288.7|288.1|0
1602692700000|2020-10-14 16:25:00|288.5|287.9|288.7|288.1|288.7|288.1|288.5|287.9|1
1602694800000|2020-10-14 17:00:00|288.6|288|288.7|288.1|288.7|288.1|288.5|287.9|1
1602696000000|2020-10-14 17:20:00|288.9|288.3|288.9|288.3|288.9|288.3|288.9|288.3|1
1602696300000|2020-10-14 17:25:00|289|288.4|289|288.4|289|288.4|289|288.4|1
1602696600000|2020-10-14 17:30:00|289.3|288.7|289.3|288.7|289.3|288.7|289.3|288.7|5
1602696900000|2020-10-14 17:35:00|289.2|288.6|289.2|288.6|289.2|288.6|289.2|288.6|0
1602697200000|2020-10-14 17:40:00|289.3|288.7|289.4|288.8|289.5|288.9|289.3|288.7|6
1602697800000|2020-10-14 17:50:00|289.5|288.9|289.3|288.7|289.5|288.9|288.9|288.3|4
1602698100000|2020-10-14 17:55:00|289.2|288.6|289.3|288.7|289.4|288.8|289.2|288.6|5
1602699000000|2020-10-14 18:10:00|289.2|288.6|289.2|288.6|289.2|288.6|289.2|288.6|0
1602699300000|2020-10-14 18:15:00|289.1|288.5|289|288.4|289.1|288.5|289|288.4|3
1602720000000|2020-10-15 00:00:00|287.9|287.3|288.3|287.7|288.5|287.9|287.9|287.3|2
1602720300000|2020-10-15 00:05:00|288.4|287.8|288.4|287.8|288.4|287.8|288.4|287.8|0
1602720600000|2020-10-15 00:10:00|288.5|287.9|288.5|287.9|288.5|287.9|288.5|287.9|1
1602720900000|2020-10-15 00:15:00|288.6|288|289.6|289|289.6|289|288.5|287.9|3
1602721200000|2020-10-15 00:20:00|289.5|288.9|290|289.4|290|289.4|289.5|288.9|2
1602722100000|2020-10-15 00:35:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|2
1602722400000|2020-10-15 00:40:00|290.2|289.6|290.4|289.8|290.4|289.8|290.2|289.6|1
1602723000000|2020-10-15 00:50:00|||||||||1
1602723300000|2020-10-15 00:55:00|290.1|289.5|289.9|289.3|290.1|289.5|289.9|289.3|2
1602726000000|2020-10-15 01:40:00|289.8|289.2|289.7|289.1|289.8|289.2|289.7|289.1|0
1602729000000|2020-10-15 02:30:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|0
1602729300000|2020-10-15 02:35:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1602730200000|2020-10-15 02:50:00|290.1|289.5|289.5|288.9|290.1|289.5|289.5|288.9|1
1602732300000|2020-10-15 03:25:00|289.3|288.7|289.3|288.7|289.3|288.7|289.3|288.7|0
1602735300000|2020-10-15 04:15:00|289.1|288.5|289.1|288.5|289.1|288.5|289.1|288.5|2
1602736500000|2020-10-15 04:35:00|289.2|288.6|289.2|288.6|289.2|288.6|289.2|288.6|0
1602736800000|2020-10-15 04:40:00|289.3|288.7|289.2|288.6|289.3|288.7|289.2|288.6|0
1602738900000|2020-10-15 05:15:00|289.3|288.7|289.3|288.7|289.3|288.7|289.3|288.7|0
1602740400000|2020-10-15 05:40:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1602741600000|2020-10-15 06:00:00|289.3|288.7|289.3|288.7|289.3|288.7|289.3|288.7|0
1602742800000|2020-10-15 06:20:00|289.2|288.6|289.2|288.6|289.2|288.6|289.2|288.6|0
1602745500000|2020-10-15 07:05:00|289.4|288.8|289.5|288.9|289.5|288.9|289.4|288.8|0
1602746700000|2020-10-15 07:25:00|||||||||1
1602748500000|2020-10-15 07:55:00|289.4|288.8|289.2|288.6|289.4|288.8|289.2|288.6|1
1602748800000|2020-10-15 08:00:00|289.3|288.7|289.3|288.7|289.3|288.7|289.3|288.7|0
1602749100000|2020-10-15 08:05:00|289.2|288.6|289.2|288.6|289.2|288.6|289.2|288.6|1
1602749700000|2020-10-15 08:15:00|289|288.4|289|288.4|289|288.4|289|288.4|0
1602750000000|2020-10-15 08:20:00|289.1|288.5|288.8|288.2|289.1|288.5|288.8|288.2|3
1602750900000|2020-10-15 08:35:00|289|288.4|289|288.4|289|288.4|289|288.4|0
1602751200000|2020-10-15 08:40:00|288.9|288.3|288.9|288.3|288.9|288.3|288.9|288.3|1
1602752400000|2020-10-15 09:00:00|288.8|288.2|287.7|287.1|288.8|288.2|287.7|287.1|3
1602752700000|2020-10-15 09:05:00|287.9|287.3|287.9|287.3|288|287.4|287.9|287.3|3
1602753300000|2020-10-15 09:15:00|288|287.4|288.4|287.8|288.4|287.8|288|287.4|0
1602754800000|2020-10-15 09:40:00|||||||||1
1602755700000|2020-10-15 09:55:00|288.7|288.1|288.5|287.9|288.7|288.1|288.5|287.9|0
1602756900000|2020-10-15 10:15:00|288.4|287.8|288.4|287.8|288.4|287.8|288.4|287.8|1
1602757800000|2020-10-15 10:30:00|288.5|287.9|288.5|287.9|288.5|287.9|288.4|287.8|0
1602759000000|2020-10-15 10:50:00|288.4|287.8|288.5|287.9|288.5|287.9|288.4|287.8|0
1602759300000|2020-10-15 10:55:00|288.4|287.8|288.4|287.8|288.4|287.8|288.4|287.8|0
1602761400000|2020-10-15 11:30:00|288.1|287.5|288.2|287.6|288.2|287.6|288.1|287.5|4
1602762900000|2020-10-15 11:55:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|0
1602765300000|2020-10-15 12:35:00|287.7|287.1|287.7|287.1|287.9|287.3|287.6|287|0
1602765600000|2020-10-15 12:40:00|287.5|286.9|286.8|286.2|287.5|286.9|286.8|286.2|2
1602768600000|2020-10-15 13:30:00|287.5|286.9|287.2|286.6|287.5|286.9|286.6|286|9
1602768900000|2020-10-15 13:35:00|287.4|286.8|287|286.4|287.5|286.9|287|286.4|3
1602769200000|2020-10-15 13:40:00|286.9|286.3|286.8|286.2|286.9|286.3|286.4|285.8|7
1602769500000|2020-10-15 13:45:00|287|286.4|287.2|286.6|287.2|286.6|287|286.4|1
1602769800000|2020-10-15 13:50:00|287.3|286.7|287.3|286.7|287.4|286.8|287.3|286.7|0
1602770100000|2020-10-15 13:55:00|287.5|286.9|287.7|287.1|287.9|287.3|287.3|286.7|3
1602770400000|2020-10-15 14:00:00|287.5|286.9|287.3|286.7|287.5|286.9|287|286.4|1
1602770700000|2020-10-15 14:05:00|287.5|286.9|287.5|286.9|287.5|286.9|287.5|286.9|0
1602771600000|2020-10-15 14:20:00|287.7|287.1|287.6|287|288.2|287.6|287.5|286.9|6
1602771900000|2020-10-15 14:25:00|287.7|287.1|288|287.4|288.2|287.6|287.7|287.1|3
1602772500000|2020-10-15 14:35:00|287.9|287.3|287.8|287.2|287.9|287.3|287.8|287.2|1
1602772800000|2020-10-15 14:40:00|287.5|286.9|287.2|286.6|287.5|286.9|287.2|286.6|3
1602773100000|2020-10-15 14:45:00|287.3|286.7|287.6|287|287.6|287|287.3|286.7|4
1602773400000|2020-10-15 14:50:00|287.4|286.8|287.5|286.9|287.7|287.1|287.4|286.8|0
1602773700000|2020-10-15 14:55:00|287.6|287|288.3|287.7|288.3|287.7|287.6|287|1
1602774000000|2020-10-15 15:00:00|288.2|287.6|288.5|287.9|288.5|287.9|288.2|287.6|2
1602774300000|2020-10-15 15:05:00|288.7|288.1|289.6|289|289.7|289.1|288.7|288.1|8
1602774600000|2020-10-15 15:10:00|289.7|289.1|289.5|288.9|289.7|289.1|289.2|288.6|5
1602774900000|2020-10-15 15:15:00|289.6|289|290.2|289.6|290.2|289.6|289.5|288.9|31
1602775200000|2020-10-15 15:20:00|290|289.4|290|289.4|290|289.4|290|289.4|1
1602775500000|2020-10-15 15:25:00|290.2|289.6|291.5|290.9|291.5|290.9|290.2|289.6|10
1602775800000|2020-10-15 15:30:00|291.7|291.1|291.5|290.9|291.8|291.2|291.5|290.9|8
1602776100000|2020-10-15 15:35:00|291.3|290.7|291.2|290.6|291.4|290.8|291.2|290.6|2
1602776400000|2020-10-15 15:40:00|291.4|290.8|291.5|290.9|291.5|290.9|291.3|290.7|2
1602776700000|2020-10-15 15:45:00|291.6|291|291.5|290.9|291.6|291|291.5|290.9|0
1602777300000|2020-10-15 15:55:00|291.3|290.7|291.2|290.6|291.3|290.7|290.8|290.2|2
1602777600000|2020-10-15 16:00:00|291|290.4|291.1|290.5|291.1|290.5|291|290.4|0
1602777900000|2020-10-15 16:05:00|291.4|290.8|291.4|290.8|291.4|290.8|291.1|290.5|1
1602778800000|2020-10-15 16:20:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|1
1602779100000|2020-10-15 16:25:00|291.2|290.6|291.2|290.6|291.5|290.9|291.2|290.6|4
1602779400000|2020-10-15 16:30:00|291.3|290.7|291.5|290.9|291.5|290.9|291.3|290.7|2
1602779700000|2020-10-15 16:35:00|291.6|291|291.8|291.2|291.8|291.2|291.5|290.9|2
1602780000000|2020-10-15 16:40:00|291.9|291.3|293.9|293.3|294.8|294.2|291.9|291.3|27
1602780300000|2020-10-15 16:45:00|294.1|293.5|292.8|292.2|294.1|293.5|292.5|291.9|4
1602780600000|2020-10-15 16:50:00|293|292.4|293.6|293|293.6|293|292.8|292.2|4
1602780900000|2020-10-15 16:55:00|294|293.4|292.8|292.2|294.2|293.6|292.3|291.7|8
1602781200000|2020-10-15 17:00:00|292.9|292.3|292.1|291.5|292.9|292.3|292.1|291.5|1
1602781500000|2020-10-15 17:05:00|291.9|291.3|292|291.4|292|291.4|291.5|290.9|2
1602781800000|2020-10-15 17:10:00|291.8|291.2|291.8|291.2|292|291.4|291.8|291.2|0
1602782100000|2020-10-15 17:15:00|292|291.4|292.1|291.5|292.5|291.9|292|291.4|7
1602782400000|2020-10-15 17:20:00|292.2|291.6|291.8|291.2|292.2|291.6|291.8|291.2|2
1602782700000|2020-10-15 17:25:00|292.3|291.7|292.1|291.5|292.3|291.7|292|291.4|3
1602783000000|2020-10-15 17:30:00|292.2|291.6|293|292.4|293.2|292.6|292.2|291.6|7
1602783300000|2020-10-15 17:35:00|293.2|292.6|292.9|292.3|293.6|293|292.9|292.3|5
1602783600000|2020-10-15 17:40:00|292.8|292.2|293|292.4|293.1|292.5|292.7|292.1|45
1602783900000|2020-10-15 17:45:00|292.9|292.3|293.4|292.8|293.5|292.9|292.9|292.3|26
1602784200000|2020-10-15 17:50:00|293.5|292.9|293.6|293|293.7|293.1|293.5|292.9|22
1602784500000|2020-10-15 17:55:00|293.7|293.1|295.2|294.6|295.9|295.3|293.7|293.1|36
1602784800000|2020-10-15 18:00:00|295.1|294.5|295.1|294.5|295.6|295|294.9|294.3|31
1602785100000|2020-10-15 18:05:00|294.9|294.3|295.1|294.5|295.2|294.6|294.8|294.2|4
1602785400000|2020-10-15 18:10:00|295|294.4|294.5|293.9|295|294.4|294.3|293.7|7
1602785700000|2020-10-15 18:15:00|294.2|293.6|294.3|293.7|294.7|294.1|293.8|293.2|4
1602806400000|2020-10-16 00:00:00|293.1|292.5|294|293.4|294|293.4|293.1|292.5|0
1602810300000|2020-10-16 01:05:00|293.7|293.1|293.7|293.1|293.7|293.1|293.7|293.1|0
1602810600000|2020-10-16 01:10:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1602812100000|2020-10-16 01:35:00|293.6|293|293.6|293|293.6|293|293.6|293|0
1602813300000|2020-10-16 01:55:00|293.4|292.8|293.1|292.5|293.4|292.8|293|292.4|0
1602813600000|2020-10-16 02:00:00|293.2|292.6|293.1|292.5|293.2|292.6|293.1|292.5|1
1602814200000|2020-10-16 02:10:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|0
1602814500000|2020-10-16 02:15:00|293.1|292.5|293.3|292.7|293.3|292.7|293.1|292.5|0
1602815100000|2020-10-16 02:25:00|293|292.4|293.3|292.7|293.3|292.7|293|292.4|0
1602816900000|2020-10-16 02:55:00|293.2|292.6|293.3|292.7|293.3|292.7|293.2|292.6|1
1602819300000|2020-10-16 03:35:00|||||||||1
1602820500000|2020-10-16 03:55:00|293.4|292.8|293.6|293|293.6|293|293.4|292.8|0
1602824100000|2020-10-16 04:55:00|293.7|293.1|293.8|293.2|293.8|293.2|293.7|293.1|1
1602826200000|2020-10-16 05:30:00|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|2
1602826800000|2020-10-16 05:40:00|294.8|294.2|294.7|294.1|295.1|294.5|294.7|294.1|2
1602827700000|2020-10-16 05:55:00|294.6|294|294.8|294.2|294.8|294.2|294.6|294|2
1602828300000|2020-10-16 06:05:00|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|1
1602828600000|2020-10-16 06:10:00|||||||||1
1602828900000|2020-10-16 06:15:00|294.5|293.9|294|293.4|294.5|293.9|294|293.4|5
1602829500000|2020-10-16 06:25:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|1
1602829800000|2020-10-16 06:30:00|294.3|293.7|294.3|293.7|294.3|293.7|294.3|293.7|2
1602830700000|2020-10-16 06:45:00|294.8|294.2|294.7|294.1|294.9|294.3|294.6|294|1
1602831300000|2020-10-16 06:55:00|||||||||1
1602831600000|2020-10-16 07:00:00|||||||||1
1602832500000|2020-10-16 07:15:00|295|294.4|295.1|294.5|295.1|294.5|295|294.4|0
1602832800000|2020-10-16 07:20:00|295.2|294.6|295.2|294.6|295.2|294.6|295|294.4|4
1602833400000|2020-10-16 07:30:00|295.7|295.1|295.3|294.7|295.7|295.1|295.3|294.7|8
1602833700000|2020-10-16 07:35:00|294.7|294.1|294.6|294|294.7|294.1|294.6|294|0
1602834000000|2020-10-16 07:40:00|294.8|294.2|294.8|294.2|294.8|294.2|294.8|294.2|0
1602835500000|2020-10-16 08:05:00|295|294.4|294.8|294.2|295|294.4|294.8|294.2|1
1602836700000|2020-10-16 08:25:00|||||||||2
1602838500000|2020-10-16 08:55:00|294.6|294|294.6|294|294.6|294|294.6|294|0
1602839700000|2020-10-16 09:15:00|294.7|294.1|295.2|294.6|295.3|294.7|294.7|294.1|1
1602840000000|2020-10-16 09:20:00|294.9|294.3|294.9|294.3|294.9|294.3|294.9|294.3|1
1602841500000|2020-10-16 09:45:00|||||||||1
1602841800000|2020-10-16 09:50:00|294.8|294.2|294.8|294.2|294.8|294.2|294.8|294.2|0
1602842100000|2020-10-16 09:55:00|294.9|294.3|295.1|294.5|295.1|294.5|294.9|294.3|2
1602842700000|2020-10-16 10:05:00|||||||||4
1602843300000|2020-10-16 10:15:00|||||||||1
1602844200000|2020-10-16 10:30:00|||||||||2
1602844500000|2020-10-16 10:35:00|295.4|294.8|295.4|294.8|295.4|294.8|295.4|294.8|1
1602845400000|2020-10-16 10:50:00|295.5|294.9|295.5|294.9|295.5|294.9|295.5|294.9|1
1602845700000|2020-10-16 10:55:00|295.6|295|295.6|295|295.6|295|295.6|295|0
1602847200000|2020-10-16 11:20:00|295.2|294.6|295.2|294.6|295.2|294.6|295.2|294.6|1
1602847500000|2020-10-16 11:25:00|295.3|294.7|295.3|294.7|295.3|294.7|295.3|294.7|0
1602849000000|2020-10-16 11:50:00|295.4|294.8|295.5|294.9|295.7|295.1|295.4|294.8|3
1602849300000|2020-10-16 11:55:00|295.7|295.1|295.8|295.2|295.8|295.2|295.7|295.1|7
1602849600000|2020-10-16 12:00:00|295.6|295|295.8|295.2|295.8|295.2|295.5|294.9|2
1602849900000|2020-10-16 12:05:00|295.9|295.3|295.8|295.2|295.9|295.3|295.8|295.2|2
1602850500000|2020-10-16 12:15:00|295.6|295|295.3|294.7|295.9|295.3|295.3|294.7|4
1602850800000|2020-10-16 12:20:00|295.5|294.9|295.5|294.9|295.5|294.9|295.5|294.9|1
1602851400000|2020-10-16 12:30:00|296.3|295.7|295.9|295.3|296.7|296.1|295.5|294.9|15
1602851700000|2020-10-16 12:35:00|295.5|294.9|296.1|295.5|296.1|295.5|295.5|294.9|8
1602852000000|2020-10-16 12:40:00|296.2|295.6|296.2|295.6|296.3|295.7|296.2|295.6|0
1602855000000|2020-10-16 13:30:00|296.1|295.5|295.3|294.7|296.6|296|295.3|294.7|11
1602855300000|2020-10-16 13:35:00|295.2|294.6|293.8|293.2|295.2|294.6|292.3|291.7|22
1602855600000|2020-10-16 13:40:00|293.9|293.3|293.2|292.6|294.2|293.6|292.9|292.3|4
1602855900000|2020-10-16 13:45:00|292.9|292.3|294.7|294.1|295.1|294.5|292.6|292|7
1602856200000|2020-10-16 13:50:00|294.3|293.7|293.4|292.8|294.8|294.2|293.3|292.7|2
1602856500000|2020-10-16 13:55:00|293.3|292.7|292.8|292.2|293.6|293|292.6|292|6
1602856800000|2020-10-16 14:00:00|292.9|292.3|293.3|292.7|293.5|292.9|292.9|292.3|2
1602857400000|2020-10-16 14:10:00|293.4|292.8|293.3|292.7|293.4|292.8|293.2|292.6|0
1602857700000|2020-10-16 14:15:00|293.4|292.8|293.3|292.7|293.4|292.8|293.2|292.6|1
1602858000000|2020-10-16 14:20:00|293.4|292.8|293.8|293.2|293.9|293.3|293.4|292.8|4
1602858300000|2020-10-16 14:25:00|293.4|292.8|293.8|293.2|293.8|293.2|293.4|292.8|0
1602858600000|2020-10-16 14:30:00|293.7|293.1|293.8|293.2|293.8|293.2|293.6|293|1
1602858900000|2020-10-16 14:35:00|293.7|293.1|293.7|293.1|293.7|293.1|293.2|292.6|1
1602859500000|2020-10-16 14:45:00|||||||||1
1602860100000|2020-10-16 14:55:00|293.6|293|293.7|293.1|293.8|293.2|293.6|293|2
1602860400000|2020-10-16 15:00:00|293.9|293.3|294.4|293.8|294.4|293.8|293.9|293.3|1
1602860700000|2020-10-16 15:05:00|294.5|293.9|294.4|293.8|294.6|294|294.2|293.6|7
1602861000000|2020-10-16 15:10:00|294.3|293.7|294.3|293.7|294.6|294|294.3|293.7|3
1602861300000|2020-10-16 15:15:00|294.2|293.6|294.6|294|294.6|294|294.2|293.6|1
1602861900000|2020-10-16 15:25:00|294.3|293.7|294.6|294|294.6|294|294.3|293.7|5
1602862200000|2020-10-16 15:30:00|294.5|293.9|294.6|294|294.6|294|294.5|293.9|0
1602862500000|2020-10-16 15:35:00|294.5|293.9|294.9|294.3|295.1|294.5|294.5|293.9|3
1602862800000|2020-10-16 15:40:00|295|294.4|295|294.4|295|294.4|295|294.4|3
1602863100000|2020-10-16 15:45:00|294.6|294|294.8|294.2|294.8|294.2|294.6|294|4
1602863400000|2020-10-16 15:50:00|294.6|294|294.9|294.3|295.1|294.5|294.5|293.9|4
1602864000000|2020-10-16 16:00:00|295|294.4|295.1|294.5|295.3|294.7|295|294.4|4
1602864300000|2020-10-16 16:05:00|295.2|294.6|295.8|295.2|295.8|295.2|295.2|294.6|5
1602864600000|2020-10-16 16:10:00|295.5|294.9|295.7|295.1|295.7|295.1|295.5|294.9|12
1602865500000|2020-10-16 16:25:00|295.4|294.8|294.9|294.3|295.4|294.8|294.9|294.3|5
1602865800000|2020-10-16 16:30:00|295|294.4|294.9|294.3|295.1|294.5|294.9|294.3|1
1602866100000|2020-10-16 16:35:00|295|294.4|294.8|294.2|295|294.4|294.8|294.2|1
1602866400000|2020-10-16 16:40:00|294.6|294|294.6|294|294.6|294|294.6|294|4
1602866700000|2020-10-16 16:45:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1602867600000|2020-10-16 17:00:00|295|294.4|295|294.4|295|294.4|295|294.4|5
1602867900000|2020-10-16 17:05:00|295.2|294.6|295.5|294.9|295.5|294.9|295.2|294.6|2
1602868200000|2020-10-16 17:10:00|295.8|295.2|295.7|295.1|295.8|295.2|295.5|294.9|1
1602868800000|2020-10-16 17:20:00|295.6|295|295.1|294.5|295.6|295|295.1|294.5|1
1602869100000|2020-10-16 17:25:00|294.9|294.3|294.9|294.3|294.9|294.3|294.9|294.3|8
1602869400000|2020-10-16 17:30:00|295|294.4|294.9|294.3|295.3|294.7|294.9|294.3|2
1602869700000|2020-10-16 17:35:00|295.1|294.5|295.3|294.7|295.4|294.8|295.1|294.5|9
1602870000000|2020-10-16 17:40:00|295.1|294.5|295|294.4|295.1|294.5|294.8|294.2|2
1602870300000|2020-10-16 17:45:00|295.1|294.5|295|294.4|295.1|294.5|295|294.4|10
1602870600000|2020-10-16 17:50:00|295.4|294.8|295.2|294.6|295.6|295|295.2|294.6|5
1602870900000|2020-10-16 17:55:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|0
1602871800000|2020-10-16 18:10:00|295.4|294.8|295.1|294.5|295.4|294.8|295.1|294.5|3
1602872100000|2020-10-16 18:15:00|295.3|294.7|295.7|295.1|295.7|295.1|295.3|294.7|2
1603065600000|2020-10-19 00:00:00|294.9|294.3|295.9|295.3|295.9|295.3|294.8|294.2|1
1603065900000|2020-10-19 00:05:00|296.4|295.8|295.9|295.3|296.6|296|295.9|295.3|1
1603066200000|2020-10-19 00:10:00|296.2|295.6|296|295.4|296.3|295.7|296|295.4|0
1603066500000|2020-10-19 00:15:00|||||||||1
1603066800000|2020-10-19 00:20:00|296.4|295.8|296|295.4|296.4|295.8|296|295.4|1
1603067400000|2020-10-19 00:30:00|296.1|295.5|296.1|295.5|296.1|295.5|296.1|295.5|0
1603068600000|2020-10-19 00:50:00|296.4|295.8|296.2|295.6|296.4|295.8|296.1|295.5|1
1603068900000|2020-10-19 00:55:00|||||||||1
1603071000000|2020-10-19 01:30:00|296.4|295.8|296.1|295.5|296.4|295.8|296.1|295.5|0
1603071900000|2020-10-19 01:45:00|296.3|295.7|296.4|295.8|296.4|295.8|296.3|295.7|0
1603072800000|2020-10-19 02:00:00|296.6|296|296.6|296|296.9|296.3|296.6|296|0
1603073400000|2020-10-19 02:10:00|||||||||1
1603074600000|2020-10-19 02:30:00|||||||||2
1603075200000|2020-10-19 02:40:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|1
1603077300000|2020-10-19 03:15:00|296.2|295.6|296.6|296|296.6|296|296.2|295.6|2
1603077900000|2020-10-19 03:25:00|296.5|295.9|296.2|295.6|296.5|295.9|296.2|295.6|1
1603079100000|2020-10-19 03:45:00|296.1|295.5|296.5|295.9|296.5|295.9|296|295.4|1
1603082100000|2020-10-19 04:35:00|296.4|295.8|296.5|295.9|296.5|295.9|296.4|295.8|0
1603083000000|2020-10-19 04:50:00|296.3|295.7|296|295.4|296.3|295.7|296|295.4|3
1603083300000|2020-10-19 04:55:00|296.1|295.5|296.2|295.6|296.2|295.6|296.1|295.5|0
1603083600000|2020-10-19 05:00:00|296.3|295.7|296.2|295.6|296.3|295.7|296.2|295.6|0
1603087200000|2020-10-19 06:00:00|296.1|295.5|296.2|295.6|296.2|295.6|296.1|295.5|0
1603089900000|2020-10-19 06:45:00|||||||||2
1603094100000|2020-10-19 07:55:00|296.1|295.5|296.1|295.5|296.1|295.5|296.1|295.5|0
1603103400000|2020-10-19 10:30:00|296.2|295.6|296.4|295.8|296.4|295.8|296.2|295.6|1
1603104000000|2020-10-19 10:40:00|296.6|296|296.5|295.9|297.9|297.3|296.5|295.9|17
1603104300000|2020-10-19 10:45:00|296.4|295.8|296.1|295.5|296.4|295.8|296.1|295.5|0
1603104600000|2020-10-19 10:50:00|296.2|295.6|296.3|295.7|296.3|295.7|296.2|295.6|2
1603105500000|2020-10-19 11:05:00|296.2|295.6|296.2|295.6|296.2|295.6|296.2|295.6|0
1603105800000|2020-10-19 11:10:00|296.4|295.8|296.5|295.9|296.5|295.9|296.4|295.8|1
1603106100000|2020-10-19 11:15:00|296.6|296|296.5|295.9|296.7|296.1|296.5|295.9|3
1603106400000|2020-10-19 11:20:00|296.6|296|296.6|296|296.6|296|296.6|296|0
1603107300000|2020-10-19 11:35:00|297.1|296.5|297.2|296.6|297.2|296.6|297.1|296.5|8
1603107900000|2020-10-19 11:45:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|3
1603108200000|2020-10-19 11:50:00|||||||||1
1603108500000|2020-10-19 11:55:00|297.6|297|297.3|296.7|297.6|297|297.3|296.7|0
1603108800000|2020-10-19 12:00:00|296.9|296.3|296.7|296.1|297|296.4|296.7|296.1|2
1603109700000|2020-10-19 12:15:00|296.6|296|296.6|296|296.6|296|296.6|296|0
1603110000000|2020-10-19 12:20:00|296.7|296.1|296.7|296.1|296.7|296.1|296.5|295.9|3
1603114200000|2020-10-19 13:30:00|296.6|296|297.2|296.6|297.4|296.8|296.5|295.9|24
1603114500000|2020-10-19 13:35:00|297|296.4|296.5|295.9|297|296.4|295.8|295.2|12
1603114800000|2020-10-19 13:40:00|296.4|295.8|296.5|295.9|297|296.4|296.4|295.8|4
1603115400000|2020-10-19 13:50:00|296.4|295.8|296.1|295.5|296.4|295.8|295.8|295.2|2
1603115700000|2020-10-19 13:55:00|296.2|295.6|296.3|295.7|296.3|295.7|296.2|295.6|2
1603116000000|2020-10-19 14:00:00|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|0
1603116300000|2020-10-19 14:05:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|1
1603116600000|2020-10-19 14:10:00|296|295.4|295.6|295|296|295.4|295.6|295|9
1603116900000|2020-10-19 14:15:00|295.7|295.1|296|295.4|296|295.4|295.7|295.1|2
1603117200000|2020-10-19 14:20:00|296.3|295.7|296.4|295.8|296.4|295.8|296.3|295.7|4
1603118700000|2020-10-19 14:45:00|296.3|295.7|296.4|295.8|296.5|295.9|296.3|295.7|5
1603119300000|2020-10-19 14:55:00|296.5|295.9|297|296.4|297|296.4|296.5|295.9|2
1603120800000|2020-10-19 15:20:00|297.1|296.5|297.1|296.5|297.1|296.5|297.1|296.5|0
1603121400000|2020-10-19 15:30:00|297|296.4|297|296.4|297|296.4|297|296.4|5
1603122600000|2020-10-19 15:50:00|297.1|296.5|297.1|296.5|297.1|296.5|297.1|296.5|4
1603123200000|2020-10-19 16:00:00|296.8|296.2|296.7|296.1|296.8|296.2|296.7|296.1|2
1603123500000|2020-10-19 16:05:00|296.8|296.2|296.9|296.3|296.9|296.3|296.8|296.2|1
1603124100000|2020-10-19 16:15:00|||||||||1
1603124400000|2020-10-19 16:20:00|297.1|296.5|297.2|296.6|297.2|296.6|297.1|296.5|3
1603124700000|2020-10-19 16:25:00|297.3|296.7|297.4|296.8|297.4|296.8|297.3|296.7|3
1603125000000|2020-10-19 16:30:00|297.3|296.7|297.3|296.7|297.3|296.7|297.1|296.5|1
1603126200000|2020-10-19 16:50:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|0
1603126800000|2020-10-19 17:00:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|1
1603127100000|2020-10-19 17:05:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|2
1603128000000|2020-10-19 17:20:00|297.1|296.5|297.1|296.5|297.1|296.5|297.1|296.5|2
1603128300000|2020-10-19 17:25:00|297.2|296.6|297.2|296.6|297.3|296.7|297.2|296.6|5
1603128900000|2020-10-19 17:35:00|297.1|296.5|297.1|296.5|297.1|296.5|297.1|296.5|2
1603129500000|2020-10-19 17:45:00|297|296.4|297|296.4|297|296.4|297|296.4|0
1603129800000|2020-10-19 17:50:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|0
1603130100000|2020-10-19 17:55:00|297|296.4|297|296.4|297|296.4|297|296.4|2
1603130400000|2020-10-19 18:00:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|0
1603130700000|2020-10-19 18:05:00|297.5|296.9|297.1|296.5|297.5|296.9|297.1|296.5|4
1603131000000|2020-10-19 18:10:00|297.2|296.6|298.1|297.5|298.1|297.5|297.2|296.6|10
1603131300000|2020-10-19 18:15:00|298|297.4|297.9|297.3|298.5|297.9|297.8|297.2|8
1603152000000|2020-10-20 00:00:00|297.5|296.9|297.7|297.1|298.1|297.5|297.4|296.8|2
1603152300000|2020-10-20 00:05:00|297.8|297.2|297.8|297.2|297.8|297.2|297.8|297.2|0
1603152600000|2020-10-20 00:10:00|297.7|297.1|298|297.4|298.1|297.5|297.7|297.1|0
1603153200000|2020-10-20 00:20:00|298.1|297.5|298.1|297.5|298.1|297.5|298|297.4|0
1603155900000|2020-10-20 01:05:00|298.2|297.6|298.2|297.6|298.2|297.6|298.2|297.6|0
1603157700000|2020-10-20 01:35:00|298.1|297.5|298|297.4|298.1|297.5|298|297.4|0
1603158300000|2020-10-20 01:45:00|297.9|297.3|297.9|297.3|297.9|297.3|297.8|297.2|1
1603158600000|2020-10-20 01:50:00|298|297.4|297.9|297.3|298|297.4|297.9|297.3|0
1603159500000|2020-10-20 02:05:00|298|297.4|297.9|297.3|298|297.4|297.9|297.3|0
1603159800000|2020-10-20 02:10:00|298|297.4|297.9|297.3|298|297.4|297.9|297.3|0
1603160100000|2020-10-20 02:15:00|298|297.4|298|297.4|298|297.4|297.9|297.3|0
1603160400000|2020-10-20 02:20:00|297.9|297.3|298.5|297.9|298.7|298.1|297.9|297.3|11
1603161000000|2020-10-20 02:30:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|0
1603162200000|2020-10-20 02:50:00|298.5|297.9|298.5|297.9|298.5|297.9|298.4|297.8|0
1603162500000|2020-10-20 02:55:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|0
1603163100000|2020-10-20 03:05:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|2
1603163400000|2020-10-20 03:10:00|297.7|297.1|298.2|297.6|298.2|297.6|297.7|297.1|6
1603164900000|2020-10-20 03:35:00|298.3|297.7|298.3|297.7|298.3|297.7|298.3|297.7|0
1603166100000|2020-10-20 03:55:00|298.2|297.6|298.3|297.7|298.3|297.7|298.2|297.6|0
1603173600000|2020-10-20 06:00:00|298.2|297.6|298.2|297.6|298.2|297.6|298.2|297.6|0
1603174800000|2020-10-20 06:20:00|298.3|297.7|298.3|297.7|298.3|297.7|298.3|297.7|0
1603176000000|2020-10-20 06:40:00|298.4|297.8|298.5|297.9|298.5|297.9|298.4|297.8|0
1603176300000|2020-10-20 06:45:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|1
1603176900000|2020-10-20 06:55:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|0
1603178100000|2020-10-20 07:15:00|299|298.4|299.1|298.5|299.1|298.5|299|298.4|0
1603180800000|2020-10-20 08:00:00|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|0
1603181700000|2020-10-20 08:15:00|299.1|298.5|299.2|298.6|299.2|298.6|299.1|298.5|0
1603182300000|2020-10-20 08:25:00|299.1|298.5|299.2|298.6|299.2|298.6|299.1|298.5|1
1603182600000|2020-10-20 08:30:00|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|0
1603182900000|2020-10-20 08:35:00|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|1
1603183200000|2020-10-20 08:40:00|299.3|298.7|299.4|298.8|299.4|298.8|299.3|298.7|1
1603183800000|2020-10-20 08:50:00|299.3|298.7|299.4|298.8|299.4|298.8|299.3|298.7|0
1603185600000|2020-10-20 09:20:00|||||||||3
1603186500000|2020-10-20 09:35:00|||||||||1
1603187400000|2020-10-20 09:50:00|299.2|298.6|299|298.4|299.2|298.6|299|298.4|7
1603187700000|2020-10-20 09:55:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|1
1603188600000|2020-10-20 10:10:00|298.8|298.2|298.8|298.2|298.9|298.3|298.8|298.2|0
1603188900000|2020-10-20 10:15:00|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|0
1603189200000|2020-10-20 10:20:00|||||||||4
1603189500000|2020-10-20 10:25:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1603190400000|2020-10-20 10:40:00|299.1|298.5|299.2|298.6|299.2|298.6|299.1|298.5|0
1603191300000|2020-10-20 10:55:00|||||||||1
1603193700000|2020-10-20 11:35:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|0
1603194000000|2020-10-20 11:40:00|299|298.4|299.1|298.5|299.1|298.5|299|298.4|7
1603194300000|2020-10-20 11:45:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1603195200000|2020-10-20 12:00:00|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|0
1603195500000|2020-10-20 12:05:00|299.1|298.5|299.1|298.5|299.2|298.6|299.1|298.5|1
1603196100000|2020-10-20 12:15:00|299|298.4|298.9|298.3|299|298.4|298.7|298.1|0
1603197600000|2020-10-20 12:40:00|||||||||1
1603200600000|2020-10-20 13:30:00|298.5|297.9|298.7|298.1|298.7|298.1|298.4|297.8|3
1603200900000|2020-10-20 13:35:00|298.8|298.2|298.4|297.8|298.8|298.2|298.4|297.8|3
1603201200000|2020-10-20 13:40:00|298.2|297.6|298|297.4|298.2|297.6|297.7|297.1|6
1603201500000|2020-10-20 13:45:00|298.1|297.5|297.9|297.3|298.1|297.5|297.9|297.3|1
1603201800000|2020-10-20 13:50:00|298|297.4|297.8|297.2|298|297.4|297.8|297.2|2
1603202100000|2020-10-20 13:55:00|297.7|297.1|298.1|297.5|298.1|297.5|297.6|297|11
1603202400000|2020-10-20 14:00:00|298.3|297.7|298.2|297.6|298.4|297.8|298.1|297.5|9
1603202700000|2020-10-20 14:05:00|298.1|297.5|298.1|297.5|298.1|297.5|298.1|297.5|0
1603203300000|2020-10-20 14:15:00|298.2|297.6|298.1|297.5|298.4|297.8|298.1|297.5|11
1603203600000|2020-10-20 14:20:00|298.3|297.7|298.2|297.6|298.3|297.7|298.2|297.6|3
1603203900000|2020-10-20 14:25:00|298.1|297.5|298.1|297.5|298.2|297.6|298.1|297.5|1
1603204500000|2020-10-20 14:35:00|298.2|297.6|298.2|297.6|298.3|297.7|298.1|297.5|5
1603205100000|2020-10-20 14:45:00|298.3|297.7|298.1|297.5|298.3|297.7|298.1|297.5|2
1603205700000|2020-10-20 14:55:00|297.8|297.2|297.9|297.3|297.9|297.3|297.8|297.2|14
1603206000000|2020-10-20 15:00:00|297.8|297.2|297.8|297.2|297.8|297.2|297.8|297.2|0
1603206300000|2020-10-20 15:05:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|4
1603206600000|2020-10-20 15:10:00|297.7|297.1|297.5|296.9|297.7|297.1|297.5|296.9|1
1603207500000|2020-10-20 15:25:00|297.8|297.2|297.8|297.2|297.8|297.2|297.8|297.2|3
1603207800000|2020-10-20 15:30:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|0
1603208100000|2020-10-20 15:35:00|297.6|297|297.7|297.1|297.7|297.1|297.6|297|1
1603209000000|2020-10-20 15:50:00|297.8|297.2|298|297.4|298|297.4|297.8|297.2|2
1603209300000|2020-10-20 15:55:00|298.1|297.5|299.8|299.2|300.3|299.7|298.1|297.5|60
1603209600000|2020-10-20 16:00:00|299.7|299.1|299.8|299.2|299.8|299.2|299.5|298.9|3
1603209900000|2020-10-20 16:05:00|299.5|298.9|300|299.4|300|299.4|299.5|298.9|1
1603210800000|2020-10-20 16:20:00|299.8|299.2|299.8|299.2|299.8|299.2|299.8|299.2|1
1603211100000|2020-10-20 16:25:00|299.7|299.1|299.6|299|299.8|299.2|299.5|298.9|8
1603211400000|2020-10-20 16:30:00|299.7|299.1|299.6|299|299.7|299.1|299.6|299|0
1603213200000|2020-10-20 17:00:00|299.7|299.1|299.7|299.1|299.7|299.1|299.7|299.1|0
1603213500000|2020-10-20 17:05:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|2
1603213800000|2020-10-20 17:10:00|299.8|299.2|299.7|299.1|299.9|299.3|299.7|299.1|4
1603215000000|2020-10-20 17:30:00|299.8|299.2|299.8|299.2|299.8|299.2|299.8|299.2|1
1603215600000|2020-10-20 17:40:00|300|299.4|300|299.4|300|299.4|300|299.4|9
1603215900000|2020-10-20 17:45:00|300.1|299.5|299.8|299.2|300.1|299.5|299.7|299.1|15
1603216200000|2020-10-20 17:50:00|299.9|299.3|299.8|299.2|300|299.4|299.7|299.1|6
1603216500000|2020-10-20 17:55:00|300|299.4|299.8|299.2|300.1|299.5|299.8|299.2|1
1603216800000|2020-10-20 18:00:00|299.7|299.1|299.8|299.2|299.8|299.2|299.7|299.1|3
1603217400000|2020-10-20 18:10:00|299.6|299|299.8|299.2|299.8|299.2|299.6|299|9
1603217700000|2020-10-20 18:15:00|299.7|299.1|299.5|298.9|299.8|299.2|299.4|298.8|3
1603238400000|2020-10-21 00:00:00|298.6|298|301.2|300.6|301.3|300.7|298.6|298|14
1603238700000|2020-10-21 00:05:00|301.1|300.5|300.7|300.1|301.1|300.5|300.7|300.1|2
1603239000000|2020-10-21 00:10:00|300.9|300.3|301|300.4|301|300.4|300.8|300.2|1
1603239300000|2020-10-21 00:15:00|301.1|300.5|301|300.4|301.1|300.5|301|300.4|1
1603239900000|2020-10-21 00:25:00|||||||||1
1603240200000|2020-10-21 00:30:00|300.7|300.1|300.8|300.2|301|300.4|300.7|300.1|3
1603240500000|2020-10-21 00:35:00|301|300.4|301|300.4|301.2|300.6|301|300.4|2
1603241100000|2020-10-21 00:45:00|||||||||1
1603242000000|2020-10-21 01:00:00|301.1|300.5|301.1|300.5|301.1|300.5|301.1|300.5|1
1603242300000|2020-10-21 01:05:00|301|300.4|301|300.4|301|300.4|301|300.4|0
1603242900000|2020-10-21 01:15:00|301.1|300.5|301|300.4|301.1|300.5|301|300.4|0
1603244400000|2020-10-21 01:40:00|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|2
1603245000000|2020-10-21 01:50:00|300.7|300.1|300.7|300.1|300.7|300.1|300.7|300.1|0
1603245300000|2020-10-21 01:55:00|300.9|300.3|300.5|299.9|300.9|300.3|300.5|299.9|2
1603245600000|2020-10-21 02:00:00|300.3|299.7|300.6|300|300.6|300|300.3|299.7|1
1603245900000|2020-10-21 02:05:00|300.5|299.9|300.4|299.8|300.5|299.9|300.3|299.7|0
1603247400000|2020-10-21 02:30:00|300.6|300|300.6|300|300.6|300|300.6|300|0
1603248000000|2020-10-21 02:40:00|300.7|300.1|300.7|300.1|300.7|300.1|300.6|300|1
1603248300000|2020-10-21 02:45:00|300.6|300|300.6|300|300.7|300.1|300.6|300|0
1603248600000|2020-10-21 02:50:00|300.7|300.1|300.8|300.2|300.8|300.2|300.7|300.1|0
1603251000000|2020-10-21 03:30:00|||||||||2
1603251600000|2020-10-21 03:40:00|300.7|300.1|301|300.4|301|300.4|300.7|300.1|0
1603253100000|2020-10-21 04:05:00|||||||||1
1603254300000|2020-10-21 04:25:00|||||||||1
1603258800000|2020-10-21 05:40:00|301.1|300.5|301.1|300.5|301.1|300.5|301.1|300.5|2
1603259400000|2020-10-21 05:50:00|301.2|300.6|301.4|300.8|301.4|300.8|301.2|300.6|1
1603259700000|2020-10-21 05:55:00|301.5|300.9|301.6|301|301.6|301|301.5|300.9|2
1603260000000|2020-10-21 06:00:00|301.7|301.1|301.6|301|301.7|301.1|301.6|301|0
1603260600000|2020-10-21 06:10:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|1
1603262700000|2020-10-21 06:45:00|||||||||1
1603263000000|2020-10-21 06:50:00|301.6|301|301.2|300.6|301.6|301|301.2|300.6|3
1603265700000|2020-10-21 07:35:00|301.3|300.7|301.2|300.6|301.3|300.7|301.2|300.6|0
1603266900000|2020-10-21 07:55:00|301.1|300.5|301.2|300.6|301.2|300.6|301.1|300.5|1
1603267500000|2020-10-21 08:05:00|301.3|300.7|301.2|300.6|301.3|300.7|301.2|300.6|1
1603271100000|2020-10-21 09:05:00|301.1|300.5|300.9|300.3|301.1|300.5|300.9|300.3|5
1603271400000|2020-10-21 09:10:00|300.8|300.2|300.8|300.2|300.8|300.2|300.8|300.2|1
1603272600000|2020-10-21 09:30:00|300.9|300.3|301.1|300.5|301.1|300.5|300.9|300.3|1
1603273200000|2020-10-21 09:40:00|301.4|300.8|301.3|300.7|301.4|300.8|301.3|300.7|1
1603275600000|2020-10-21 10:20:00|301.4|300.8|301.4|300.8|301.4|300.8|301.4|300.8|0
1603277700000|2020-10-21 10:55:00|301.3|300.7|301.3|300.7|301.3|300.7|301.3|300.7|1
1603278600000|2020-10-21 11:10:00|301.4|300.8|301.4|300.8|301.4|300.8|301.4|300.8|1
1603279800000|2020-10-21 11:30:00|301.3|300.7|301.3|300.7|301.3|300.7|301.3|300.7|0
1603280400000|2020-10-21 11:40:00|301.2|300.6|301.1|300.5|301.2|300.6|301.1|300.5|0
1603280700000|2020-10-21 11:45:00|301.2|300.6|301.2|300.6|301.2|300.6|301.2|300.6|1
1603281600000|2020-10-21 12:00:00|301.1|300.5|301|300.4|301.1|300.5|301|300.4|1
1603281900000|2020-10-21 12:05:00|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|0
1603282800000|2020-10-21 12:20:00|300.8|300.2|300.9|300.3|300.9|300.3|300.8|300.2|0
1603283400000|2020-10-21 12:30:00|300.7|300.1|300.7|300.1|300.7|300.1|300.7|300.1|1
1603287000000|2020-10-21 13:30:00|301|300.4|301.2|300.6|301.6|301|300.8|300.2|28
1603287300000|2020-10-21 13:35:00|301.3|300.7|301.7|301.1|302.1|301.5|301.3|300.7|5
1603287600000|2020-10-21 13:40:00|301.8|301.2|302.1|301.5|302.1|301.5|301.7|301.1|7
1603287900000|2020-10-21 13:45:00|302.3|301.7|302.1|301.5|302.4|301.8|302.1|301.5|3
1603288200000|2020-10-21 13:50:00|302.4|301.8|302.2|301.6|302.4|301.8|302.2|301.6|25
1603288500000|2020-10-21 13:55:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|4
1603288800000|2020-10-21 14:00:00|302.2|301.6|300.9|300.3|302.2|301.6|300.9|300.3|18
1603289100000|2020-10-21 14:05:00|301.1|300.5|301.2|300.6|301.3|300.7|301.1|300.5|8
1603289400000|2020-10-21 14:10:00|301.1|300.5|301.5|300.9|301.9|301.3|301.1|300.5|8
1603289700000|2020-10-21 14:15:00|||||||||2
1603290000000|2020-10-21 14:20:00|301.6|301|301.3|300.7|301.6|301|301.3|300.7|5
1603290300000|2020-10-21 14:25:00|301.4|300.8|301.5|300.9|301.5|300.9|301.4|300.8|1
1603290600000|2020-10-21 14:30:00|301.4|300.8|301.6|301|301.6|301|301.4|300.8|3
1603290900000|2020-10-21 14:35:00|301.7|301.1|301.3|300.7|301.7|301.1|301.1|300.5|4
1603291200000|2020-10-21 14:40:00|301.4|300.8|301.4|300.8|301.7|301.1|301.4|300.8|3
1603291500000|2020-10-21 14:45:00|301.5|300.9|301.3|300.7|301.6|301|301.3|300.7|4
1603291800000|2020-10-21 14:50:00|301.4|300.8|301.6|301|301.6|301|301.4|300.8|3
1603292100000|2020-10-21 14:55:00|301.3|300.7|301.2|300.6|301.4|300.8|301|300.4|7
1603292400000|2020-10-21 15:00:00|301.4|300.8|302.9|302.3|302.9|302.3|301.4|300.8|9
1603292700000|2020-10-21 15:05:00|303|302.4|303.9|303.3|303.9|303.3|303|302.4|12
1603293000000|2020-10-21 15:10:00|304|303.4|304|303.4|304.2|303.6|304|303.4|24
1603293300000|2020-10-21 15:15:00|303.9|303.3|303.9|303.3|303.9|303.3|303.8|303.2|6
1603293600000|2020-10-21 15:20:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|14
1603293900000|2020-10-21 15:25:00|304.2|303.6|303.9|303.3|304.2|303.6|303.9|303.3|3
1603294200000|2020-10-21 15:30:00|304|303.4|303.9|303.3|304.2|303.6|303.9|303.3|6
1603294500000|2020-10-21 15:35:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|4
1603294800000|2020-10-21 15:40:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|0
1603295100000|2020-10-21 15:45:00|||||||||2
1603295400000|2020-10-21 15:50:00|304|303.4|304|303.4|304.2|303.6|303.9|303.3|6
1603295700000|2020-10-21 15:55:00|303.9|303.3|304|303.4|304|303.4|303.9|303.3|0
1603296000000|2020-10-21 16:00:00|303.9|303.3|303.9|303.3|303.9|303.3|303.8|303.2|2
1603296300000|2020-10-21 16:05:00|303.8|303.2|304|303.4|304|303.4|303.8|303.2|1
1603296600000|2020-10-21 16:10:00|||||||||3
1603296900000|2020-10-21 16:15:00|304.1|303.5|303.7|303.1|304.2|303.6|303.7|303.1|14
1603297200000|2020-10-21 16:20:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|2
1603297500000|2020-10-21 16:25:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|2
1603297800000|2020-10-21 16:30:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|0
1603298100000|2020-10-21 16:35:00|304|303.4|303.7|303.1|304|303.4|303.6|303|13
1603298400000|2020-10-21 16:40:00|303.6|303|303.5|302.9|303.7|303.1|303.5|302.9|4
1603298700000|2020-10-21 16:45:00|303.6|303|303.6|303|303.6|303|303.6|303|1
1603299000000|2020-10-21 16:50:00|303.4|302.8|303.3|302.7|303.4|302.8|303.2|302.6|6
1603299300000|2020-10-21 16:55:00|303.4|302.8|303.3|302.7|303.4|302.8|303|302.4|1
1603299600000|2020-10-21 17:00:00|303.2|302.6|303.1|302.5|303.2|302.6|303.1|302.5|4
1603299900000|2020-10-21 17:05:00|303.2|302.6|303.2|302.6|303.2|302.6|303.2|302.6|0
1603300500000|2020-10-21 17:15:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|2
1603300800000|2020-10-21 17:20:00|303|302.4|303|302.4|303|302.4|302.8|302.2|1
1603301100000|2020-10-21 17:25:00|302.9|302.3|303|302.4|303|302.4|302.9|302.3|2
1603302000000|2020-10-21 17:40:00|303.2|302.6|303.2|302.6|303.2|302.6|303.2|302.6|1
1603302300000|2020-10-21 17:45:00|303.3|302.7|303.2|302.6|303.3|302.7|303.2|302.6|0
1603302600000|2020-10-21 17:50:00|303.4|302.8|303.3|302.7|303.4|302.8|303.3|302.7|4
1603302900000|2020-10-21 17:55:00|||||||||1
1603303500000|2020-10-21 18:05:00|||||||||2
1603303800000|2020-10-21 18:10:00|303.5|302.9|303.4|302.8|303.6|303|303.1|302.5|18
1603304100000|2020-10-21 18:15:00|303.5|302.9|303.4|302.8|303.5|302.9|303.3|302.7|4
1603324800000|2020-10-22 00:00:00|300.1|299.5|302.2|301.6|302.3|301.7|300.1|299.5|4
1603325100000|2020-10-22 00:05:00|302|301.4|302|301.4|302|301.4|301.9|301.3|0
1603325400000|2020-10-22 00:10:00|301.8|301.2|301.2|300.6|302|301.4|300.6|300|7
1603325700000|2020-10-22 00:15:00|301.8|301.2|301|300.4|301.9|301.3|301|300.4|2
1603326000000|2020-10-22 00:20:00|301.2|300.6|299.4|298.8|301.2|300.6|299.4|298.8|18
1603326300000|2020-10-22 00:25:00|299.5|298.9|299.4|298.8|299.6|299|299.4|298.8|3
1603326600000|2020-10-22 00:30:00|299.3|298.7|299.4|298.8|299.4|298.8|299.3|298.7|0
1603326900000|2020-10-22 00:35:00|299.3|298.7|298.3|297.7|299.3|298.7|298.1|297.5|18
1603327500000|2020-10-22 00:45:00|298.1|297.5|299|298.4|299.3|298.7|298.1|297.5|17
1603327800000|2020-10-22 00:50:00|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|1
1603328400000|2020-10-22 01:00:00|299|298.4|298.6|298|299|298.4|298.6|298|0
1603328700000|2020-10-22 01:05:00|298.7|298.1|298.6|298|298.8|298.2|298.5|297.9|0
1603329000000|2020-10-22 01:10:00|298.3|297.7|298.6|298|298.7|298.1|298.1|297.5|1
1603329300000|2020-10-22 01:15:00|298.4|297.8|298.6|298|298.6|298|298.3|297.7|2
1603329600000|2020-10-22 01:20:00|298.8|298.2|298.8|298.2|298.8|298.2|298.7|298.1|0
1603329900000|2020-10-22 01:25:00|298.6|298|298.6|298|298.6|298|298.6|298|0
1603330200000|2020-10-22 01:30:00|298.7|298.1|298.8|298.2|298.8|298.2|298.5|297.9|1
1603330500000|2020-10-22 01:35:00|298.9|298.3|298.8|298.2|299|298.4|298.8|298.2|1
1603330800000|2020-10-22 01:40:00|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|0
1603331100000|2020-10-22 01:45:00|298.8|298.2|298.9|298.3|298.9|298.3|298.8|298.2|0
1603331400000|2020-10-22 01:50:00|298.8|298.2|298.8|298.2|298.9|298.3|298.8|298.2|0
1603331700000|2020-10-22 01:55:00|298.7|298.1|298.8|298.2|298.8|298.2|298.7|298.1|0
1603332000000|2020-10-22 02:00:00|298.6|298|298.6|298|298.6|298|298.6|298|0
1603336500000|2020-10-22 03:15:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|0
1603337100000|2020-10-22 03:25:00|298.6|298|298.6|298|298.7|298.1|298.6|298|0
1603337400000|2020-10-22 03:30:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1603337700000|2020-10-22 03:35:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1603338000000|2020-10-22 03:40:00|298.7|298.1|298.7|298.1|298.7|298.1|298.6|298|0
1603338600000|2020-10-22 03:50:00|298.6|298|298.6|298|298.6|298|298.6|298|0
1603340400000|2020-10-22 04:20:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|0
1603340700000|2020-10-22 04:25:00|298.6|298|298.5|297.9|298.6|298|298.5|297.9|0
1603341000000|2020-10-22 04:30:00|298.6|298|298.5|297.9|298.6|298|298.5|297.9|0
1603341300000|2020-10-22 04:35:00|298|297.4|298|297.4|298.1|297.5|298|297.4|2
1603341600000|2020-10-22 04:40:00|298.1|297.5|298.2|297.6|298.2|297.6|298.1|297.5|0
1603341900000|2020-10-22 04:45:00|298.1|297.5|298|297.4|298.1|297.5|298|297.4|0
1603342500000|2020-10-22 04:55:00|298.1|297.5|298.1|297.5|298.1|297.5|298.1|297.5|0
1603342800000|2020-10-22 05:00:00|298.4|297.8|298.4|297.8|298.5|297.9|298.4|297.8|1
1603343100000|2020-10-22 05:05:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|0
1603344300000|2020-10-22 05:25:00|298.4|297.8|298.2|297.6|298.4|297.8|298.2|297.6|3
1603344600000|2020-10-22 05:30:00|298.3|297.7|298.3|297.7|298.3|297.7|298.2|297.6|0
1603344900000|2020-10-22 05:35:00|298.2|297.6|298.6|298|298.6|298|298.2|297.6|0
1603345200000|2020-10-22 05:40:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|0
1603346400000|2020-10-22 06:00:00|298.3|297.7|298.1|297.5|298.3|297.7|298.1|297.5|1
1603346700000|2020-10-22 06:05:00|298.2|297.6|298.2|297.6|298.2|297.6|298.2|297.6|0
1603347600000|2020-10-22 06:20:00|298.3|297.7|298.3|297.7|298.3|297.7|298.2|297.6|0
1603347900000|2020-10-22 06:25:00|298.2|297.6|298.3|297.7|298.3|297.7|298.2|297.6|0
1603348200000|2020-10-22 06:30:00|298.2|297.6|298.3|297.7|298.3|297.7|298.2|297.6|0
1603348500000|2020-10-22 06:35:00|298.2|297.6|298.2|297.6|298.3|297.7|298.2|297.6|0
1603348800000|2020-10-22 06:40:00|298.3|297.7|298.3|297.7|298.3|297.7|298.3|297.7|0
1603349100000|2020-10-22 06:45:00|298.6|298|298.6|298|298.6|298|298.6|298|0
1603349400000|2020-10-22 06:50:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|2
1603349700000|2020-10-22 06:55:00|298.6|298|298.7|298.1|298.7|298.1|298.6|298|0
1603350000000|2020-10-22 07:00:00|298.6|298|298.4|297.8|298.6|298|298.4|297.8|0
1603350300000|2020-10-22 07:05:00|298.3|297.7|298.3|297.7|298.3|297.7|298.2|297.6|0
1603352100000|2020-10-22 07:35:00|298.4|297.8|298.3|297.7|298.4|297.8|298.3|297.7|0
1603353000000|2020-10-22 07:50:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|1
1603353900000|2020-10-22 08:05:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|0
1603354200000|2020-10-22 08:10:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|0
1603354800000|2020-10-22 08:20:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|0
1603355100000|2020-10-22 08:25:00|298.6|298|298.7|298.1|298.8|298.2|298.6|298|0
1603355400000|2020-10-22 08:30:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|0
1603356600000|2020-10-22 08:50:00|||||||||1
1603357800000|2020-10-22 09:10:00|298.6|298|298.6|298|298.6|298|298.6|298|1
1603358400000|2020-10-22 09:20:00|298.7|298.1|298.7|298.1|298.8|298.2|298.7|298.1|0
1603358700000|2020-10-22 09:25:00|298.8|298.2|298.7|298.1|298.8|298.2|298.7|298.1|0
1603359000000|2020-10-22 09:30:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|0
1603359900000|2020-10-22 09:45:00|298.9|298.3|300|299.4|300|299.4|298.9|298.3|3
1603360500000|2020-10-22 09:55:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|0
1603360800000|2020-10-22 10:00:00|300|299.4|300.4|299.8|300.4|299.8|300|299.4|5
1603361700000|2020-10-22 10:15:00|300.5|299.9|300.8|300.2|301.1|300.5|300.5|299.9|5
1603365000000|2020-10-22 11:10:00|300.9|300.3|301|300.4|301|300.4|300.9|300.3|1
1603368300000|2020-10-22 12:05:00|||||||||1
1603369500000|2020-10-22 12:25:00|301.1|300.5|301.6|301|301.6|301|301|300.4|0
1603369800000|2020-10-22 12:30:00|301.7|301.1|301.6|301|302.1|301.5|301.6|301|8
1603370100000|2020-10-22 12:35:00|301.5|300.9|301.2|300.6|301.5|300.9|301.2|300.6|1
1603370400000|2020-10-22 12:40:00|301.1|300.5|300.9|300.3|301.1|300.5|300.8|300.2|5
1603373400000|2020-10-22 13:30:00|299.4|298.8|300.5|299.9|301.4|300.8|299.4|298.8|31
1603373700000|2020-10-22 13:35:00|300.3|299.7|299.9|299.3|300.5|299.9|299.9|299.3|7
1603374000000|2020-10-22 13:40:00|300|299.4|300.7|300.1|300.8|300.2|300|299.4|16
1603374300000|2020-10-22 13:45:00|||||||||7
1603374600000|2020-10-22 13:50:00|301.2|300.6|301.5|300.9|301.5|300.9|301.2|300.6|3
1603374900000|2020-10-22 13:55:00|301.3|300.7|301.6|301|301.6|301|301.1|300.5|4
1603375200000|2020-10-22 14:00:00|301.7|301.1|302|301.4|302.1|301.5|301.7|301.1|13
1603375500000|2020-10-22 14:05:00|301.9|301.3|302.3|301.7|302.6|302|301.9|301.3|16
1603375800000|2020-10-22 14:10:00|302.5|301.9|302.7|302.1|302.7|302.1|302.5|301.9|2
1603376100000|2020-10-22 14:15:00|303.1|302.5|303.5|302.9|303.5|302.9|303.1|302.5|14
1603376400000|2020-10-22 14:20:00|303.4|302.8|303|302.4|303.4|302.8|303|302.4|3
1603376700000|2020-10-22 14:25:00|303.1|302.5|303.3|302.7|303.3|302.7|303.1|302.5|2
1603377000000|2020-10-22 14:30:00|303.5|302.9|303.4|302.8|303.6|303|303.4|302.8|1
1603377300000|2020-10-22 14:35:00|303.5|302.9|303.2|302.6|303.6|303|303.2|302.6|3
1603377900000|2020-10-22 14:45:00|303.4|302.8|303.3|302.7|303.4|302.8|303.2|302.6|2
1603378200000|2020-10-22 14:50:00|303.5|302.9|303.3|302.7|303.5|302.9|303.2|302.6|5
1603378500000|2020-10-22 14:55:00|303.4|302.8|303.4|302.8|303.4|302.8|303.3|302.7|1
1603378800000|2020-10-22 15:00:00|303.6|303|303.6|303|303.6|303|303.6|303|2
1603379400000|2020-10-22 15:10:00|303.4|302.8|303.7|303.1|303.8|303.2|302.9|302.3|21
1603379700000|2020-10-22 15:15:00|303.6|303|303.6|303|303.8|303.2|303.4|302.8|4
1603380000000|2020-10-22 15:20:00|303.4|302.8|303.5|302.9|303.5|302.9|303.3|302.7|2
1603380300000|2020-10-22 15:25:00|303.4|302.8|303.6|303|303.7|303.1|303.4|302.8|2
1603381200000|2020-10-22 15:40:00|303.4|302.8|303.3|302.7|303.4|302.8|303.3|302.7|2
1603382400000|2020-10-22 16:00:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|1
1603382700000|2020-10-22 16:05:00|303|302.4|303.5|302.9|303.5|302.9|303|302.4|1
1603383000000|2020-10-22 16:10:00|303.4|302.8|303.3|302.7|303.4|302.8|303.3|302.7|2
1603383300000|2020-10-22 16:15:00|303.4|302.8|303.3|302.7|303.4|302.8|303.3|302.7|0
1603383600000|2020-10-22 16:20:00|303.1|302.5|302.9|302.3|303.1|302.5|302.9|302.3|1
1603383900000|2020-10-22 16:25:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|0
1603384200000|2020-10-22 16:30:00|303.4|302.8|303.6|303|303.6|303|303.3|302.7|3
1603384500000|2020-10-22 16:35:00|303.5|302.9|303.3|302.7|303.6|303|303.3|302.7|0
1603384800000|2020-10-22 16:40:00|303.2|302.6|303.5|302.9|303.5|302.9|303.1|302.5|3
1603385100000|2020-10-22 16:45:00|303.4|302.8|303.3|302.7|303.6|303|303.2|302.6|5
1603385400000|2020-10-22 16:50:00|303.4|302.8|303.5|302.9|303.5|302.9|303.3|302.7|2
1603385700000|2020-10-22 16:55:00|303.2|302.6|303.2|302.6|303.2|302.6|303.2|302.6|0
1603386000000|2020-10-22 17:00:00|303.3|302.7|303.3|302.7|303.3|302.7|303.3|302.7|0
1603386300000|2020-10-22 17:05:00|303.1|302.5|303.5|302.9|303.6|303|303.1|302.5|6
1603386900000|2020-10-22 17:15:00|303.4|302.8|303.5|302.9|303.5|302.9|303.3|302.7|2
1603387200000|2020-10-22 17:20:00|303.6|303|303.5|302.9|303.6|303|303.5|302.9|0
1603387500000|2020-10-22 17:25:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|0
1603387800000|2020-10-22 17:30:00|303.5|302.9|303.6|303|303.6|303|303.5|302.9|2
1603388400000|2020-10-22 17:40:00|303.5|302.9|303.6|303|303.6|303|303.5|302.9|1
1603388700000|2020-10-22 17:45:00|303.5|302.9|303.6|303|303.6|303|303.5|302.9|5
1603389000000|2020-10-22 17:50:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1603389600000|2020-10-22 18:00:00|303.8|303.2|303.6|303|303.8|303.2|303.6|303|4
1603389900000|2020-10-22 18:05:00|303.5|302.9|303.5|302.9|303.5|302.9|303.5|302.9|0
1603390200000|2020-10-22 18:10:00|303.4|302.8|303.9|303.3|303.9|303.3|303.4|302.8|3
1603390500000|2020-10-22 18:15:00|303.8|303.2|303.6|303|303.8|303.2|303.6|303|6
1603411200000|2020-10-23 00:00:00|302.1|301.5|302.4|301.8|302.4|301.8|302.1|301.5|0
1603411500000|2020-10-23 00:05:00|302.3|301.7|302.6|302|302.6|302|302.2|301.6|2
1603411800000|2020-10-23 00:10:00|302.5|301.9|302.7|302.1|303.1|302.5|302.5|301.9|0
1603412100000|2020-10-23 00:15:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|0
1603413900000|2020-10-23 00:45:00|302.7|302.1|302.8|302.2|302.8|302.2|302.7|302.1|0
1603414500000|2020-10-23 00:55:00|302.9|302.3|302.7|302.1|303.5|302.9|302.5|301.9|2
1603414800000|2020-10-23 01:00:00|302.8|302.2|302.9|302.3|302.9|302.3|302.8|302.2|0
1603415100000|2020-10-23 01:05:00|303|302.4|302.9|302.3|303|302.4|302.9|302.3|0
1603415700000|2020-10-23 01:15:00|302.8|302.2|302.8|302.2|302.8|302.2|302.8|302.2|0
1603416900000|2020-10-23 01:35:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|0
1603417500000|2020-10-23 01:45:00|303|302.4|302.9|302.3|303|302.4|302.9|302.3|1
1603417800000|2020-10-23 01:50:00|303|302.4|303|302.4|303|302.4|303|302.4|0
1603418400000|2020-10-23 02:00:00|302.8|302.2|302.8|302.2|302.8|302.2|302.8|302.2|0
1603418700000|2020-10-23 02:05:00|302.9|302.3|303|302.4|303|302.4|302.9|302.3|0
1603420200000|2020-10-23 02:30:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|0
1603420800000|2020-10-23 02:40:00|303.5|302.9|303.5|302.9|303.5|302.9|303.5|302.9|1
1603421100000|2020-10-23 02:45:00|303.6|303|303.6|303|303.6|303|303.6|303|1
1603421400000|2020-10-23 02:50:00|303.7|303.1|303.5|302.9|303.9|303.3|303.5|302.9|2
1603422000000|2020-10-23 03:00:00|303.4|302.8|303.4|302.8|303.7|303.1|303.4|302.8|1
1603423200000|2020-10-23 03:20:00|303.3|302.7|303.4|302.8|303.4|302.8|303.2|302.6|1
1603425000000|2020-10-23 03:50:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|0
1603426200000|2020-10-23 04:10:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|1
1603428900000|2020-10-23 04:55:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|0
1603431600000|2020-10-23 05:40:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|0
1603433400000|2020-10-23 06:10:00|302.8|302.2|302.8|302.2|302.8|302.2|302.7|302.1|3
1603434900000|2020-10-23 06:35:00|302.6|302|302.7|302.1|302.7|302.1|302.6|302|1
1603436400000|2020-10-23 07:00:00|302.6|302|302.5|301.9|302.6|302|302.4|301.8|2
1603437000000|2020-10-23 07:10:00|302.6|302|302.3|301.7|302.6|302|302.3|301.7|4
1603438200000|2020-10-23 07:30:00|302.4|301.8|302.4|301.8|302.4|301.8|302.4|301.8|0
1603438800000|2020-10-23 07:40:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|0
1603439100000|2020-10-23 07:45:00|302.1|301.5|302.1|301.5|302.1|301.5|302.1|301.5|0
1603439400000|2020-10-23 07:50:00|302.2|301.6|302.4|301.8|302.4|301.8|302.2|301.6|3
1603440600000|2020-10-23 08:10:00|||||||||1
1603444800000|2020-10-23 09:20:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|0
1603445400000|2020-10-23 09:30:00|302.4|301.8|302.7|302.1|302.7|302.1|302.4|301.8|2
1603448100000|2020-10-23 10:15:00|303.3|302.7|303.7|303.1|303.7|303.1|303.3|302.7|3
1603448400000|2020-10-23 10:20:00|303.4|302.8|303.3|302.7|303.4|302.8|303.3|302.7|0
1603449000000|2020-10-23 10:30:00|303.4|302.8|302.7|302.1|303.4|302.8|302.7|302.1|0
1603450500000|2020-10-23 10:55:00|302.8|302.2|303.6|303|303.6|303|302.8|302.2|0
1603454100000|2020-10-23 11:55:00|303.3|302.7|303.3|302.7|303.3|302.7|303.3|302.7|1
1603454400000|2020-10-23 12:00:00|303.2|302.6|303.2|302.6|303.2|302.6|303.2|302.6|4
1603454700000|2020-10-23 12:05:00|303.3|302.7|303.1|302.5|303.3|302.7|303.1|302.5|0
1603456500000|2020-10-23 12:35:00|303|302.4|303|302.4|303|302.4|303|302.4|0
1603456800000|2020-10-23 12:40:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|0
1603459800000|2020-10-23 13:30:00|303.3|302.7|303.5|302.9|303.7|303.1|302.6|302|9
1603460100000|2020-10-23 13:35:00|303.2|302.6|303.2|302.6|303.2|302.6|302.8|302.2|7
1603460400000|2020-10-23 13:40:00|303.1|302.5|302.8|302.2|303.2|302.6|302.6|302|14
1603461000000|2020-10-23 13:50:00|302.6|302|302.6|302|302.6|302|302.6|302|0
1603461300000|2020-10-23 13:55:00|302.7|302.1|302.8|302.2|302.8|302.2|302.7|302.1|1
1603461600000|2020-10-23 14:00:00|302.7|302.1|302.6|302|302.7|302.1|302.5|301.9|1
1603462500000|2020-10-23 14:15:00|302.5|301.9|302.7|302.1|302.7|302.1|302.5|301.9|1
1603462800000|2020-10-23 14:20:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|5
1603463100000|2020-10-23 14:25:00|303|302.4|303|302.4|303.1|302.5|303|302.4|1
1603463700000|2020-10-23 14:35:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|1
1603464000000|2020-10-23 14:40:00|302.8|302.2|303.1|302.5|303.1|302.5|302.8|302.2|0
1603464300000|2020-10-23 14:45:00|303|302.4|303|302.4|303|302.4|303|302.4|0
1603464600000|2020-10-23 14:50:00|302.9|302.3|303|302.4|303|302.4|302.9|302.3|0
1603464900000|2020-10-23 14:55:00|302.6|302|302.6|302|302.6|302|302.6|302|8
1603465200000|2020-10-23 15:00:00|302.5|301.9|302.6|302|302.6|302|302.5|301.9|2
1603465500000|2020-10-23 15:05:00|302.7|302.1|302.8|302.2|302.8|302.2|302.7|302.1|0
1603465800000|2020-10-23 15:10:00|302.7|302.1|302.8|302.2|302.8|302.2|302.7|302.1|0
1603466400000|2020-10-23 15:20:00|302.7|302.1|302.8|302.2|302.8|302.2|302.7|302.1|0
1603466700000|2020-10-23 15:25:00|||||||||1
1603467300000|2020-10-23 15:35:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|0
1603467600000|2020-10-23 15:40:00|302.8|302.2|302.8|302.2|302.8|302.2|302.8|302.2|0
1603468200000|2020-10-23 15:50:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|0
1603468500000|2020-10-23 15:55:00|303|302.4|303.6|303|303.6|303|303|302.4|3
1603469100000|2020-10-23 16:05:00|303.5|302.9|303.1|302.5|303.5|302.9|303.1|302.5|5
1603469700000|2020-10-23 16:15:00|303.2|302.6|303.5|302.9|303.5|302.9|303.2|302.6|0
1603471200000|2020-10-23 16:40:00|||||||||1
1603471500000|2020-10-23 16:45:00|303.3|302.7|303.3|302.7|303.3|302.7|303.3|302.7|0
1603472100000|2020-10-23 16:55:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|1
1603472700000|2020-10-23 17:05:00|303.3|302.7|303.6|303|303.6|303|303.3|302.7|3
1603473000000|2020-10-23 17:10:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|0
1603473300000|2020-10-23 17:15:00|303.1|302.5|303.1|302.5|303.3|302.7|302.9|302.3|6
1603473600000|2020-10-23 17:20:00|303|302.4|303|302.4|303|302.4|303|302.4|0
1603474200000|2020-10-23 17:30:00|303.1|302.5|303.1|302.5|303.2|302.6|303.1|302.5|1
1603474500000|2020-10-23 17:35:00|303.2|302.6|303.2|302.6|303.2|302.6|303.2|302.6|2
1603474800000|2020-10-23 17:40:00|303.5|302.9|303.1|302.5|303.5|302.9|303|302.4|4
1603475100000|2020-10-23 17:45:00|303|302.4|303.5|302.9|303.5|302.9|303|302.4|3
1603475400000|2020-10-23 17:50:00|303.4|302.8|304.3|303.7|304.3|303.7|303.1|302.5|7
1603475700000|2020-10-23 17:55:00|304.4|303.8|304.6|304|304.6|304|304.4|303.8|30
1603476000000|2020-10-23 18:00:00|304.4|303.8|303.9|303.3|304.4|303.8|303.7|303.1|1
1603476600000|2020-10-23 18:10:00|303.6|303|303.4|302.8|303.6|303|303.2|302.6|4
1603476900000|2020-10-23 18:15:00|303.5|302.9|303.7|303.1|303.7|303.1|303.2|302.6|8
1603670400000|2020-10-26 00:00:00|303.2|302.6|303.6|303|303.9|303.3|303.2|302.6|0
1603672200000|2020-10-26 00:30:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1603672500000|2020-10-26 00:35:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|1
1603672800000|2020-10-26 00:40:00|||||||||1
1603674000000|2020-10-26 01:00:00|304.2|303.6|304.2|303.6|304.2|303.6|304.2|303.6|0
1603675200000|2020-10-26 01:20:00|304.5|303.9|304.5|303.9|304.5|303.9|304.5|303.9|5
1603675800000|2020-10-26 01:30:00|||||||||5
1603676400000|2020-10-26 01:40:00|304|303.4|304|303.4|304|303.4|304|303.4|3
1603676700000|2020-10-26 01:45:00|||||||||1
1603677000000|2020-10-26 01:50:00|303.8|303.2|303.7|303.1|303.9|303.3|303.5|302.9|1
1603678200000|2020-10-26 02:10:00|303.6|303|303.8|303.2|303.8|303.2|303.5|302.9|1
1603681800000|2020-10-26 03:10:00|303.5|302.9|303.5|302.9|303.5|302.9|303.5|302.9|0
1603685400000|2020-10-26 04:10:00|303.9|303.3|304.4|303.8|304.4|303.8|303.9|303.3|2
1603686900000|2020-10-26 04:35:00|304.2|303.6|304.2|303.6|304.2|303.6|304.2|303.6|1
1603687800000|2020-10-26 04:50:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1603691400000|2020-10-26 05:50:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|3
1603694700000|2020-10-26 06:45:00|303.6|303|303.6|303|303.6|303|303.6|303|0
1603696200000|2020-10-26 07:10:00|302.8|302.2|303.3|302.7|303.3|302.7|302|301.4|7
1603696500000|2020-10-26 07:15:00|303.4|302.8|303.5|302.9|303.5|302.9|303.4|302.8|0
1603698000000|2020-10-26 07:40:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|1
1603698300000|2020-10-26 07:45:00|303.6|303|303.7|303.1|303.7|303.1|303.6|303|0
1603699200000|2020-10-26 08:00:00|303.6|303|303.6|303|303.6|303|303.6|303|0
1603699500000|2020-10-26 08:05:00|303.5|302.9|303.5|302.9|303.5|302.9|303.4|302.8|0
1603699800000|2020-10-26 08:10:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|1
1603700400000|2020-10-26 08:20:00|303.2|302.6|303|302.4|303.2|302.6|303|302.4|1
1603700700000|2020-10-26 08:25:00|302.7|302.1|302.5|301.9|302.7|302.1|302.5|301.9|0
1603701300000|2020-10-26 08:35:00|302.8|302.2|302.8|302.2|302.8|302.2|302.8|302.2|0
1603701600000|2020-10-26 08:40:00|302.5|301.9|302.5|301.9|302.5|301.9|302.5|301.9|0
1603703700000|2020-10-26 09:15:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|0
1603704000000|2020-10-26 09:20:00|302.5|301.9|302.6|302|302.6|302|302.5|301.9|0
1603704300000|2020-10-26 09:25:00|302.5|301.9|302.6|302|302.6|302|302.5|301.9|0
1603704900000|2020-10-26 09:35:00|302.8|302.2|302.8|302.2|302.8|302.2|302.8|302.2|0
1603705200000|2020-10-26 09:40:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|0
1603705500000|2020-10-26 09:45:00|302.6|302|302.6|302|302.6|302|302.6|302|0
1603706700000|2020-10-26 10:05:00|302.7|302.1|302.6|302|302.7|302.1|302.6|302|0
1603707600000|2020-10-26 10:20:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|0
1603709700000|2020-10-26 10:55:00|302.8|302.2|302.8|302.2|302.8|302.2|302.8|302.2|1
1603710000000|2020-10-26 11:00:00|303.3|302.7|303.1|302.5|303.3|302.7|303.1|302.5|2
1603710900000|2020-10-26 11:15:00|303.2|302.6|303.1|302.5|303.2|302.6|303.1|302.5|0
1603713000000|2020-10-26 11:50:00|303.2|302.6|303.2|302.6|303.2|302.6|303.2|302.6|1
1603714500000|2020-10-26 12:15:00|303.4|302.8|303.6|303|303.6|303|303.4|302.8|6
1603714800000|2020-10-26 12:20:00|||||||||6
1603715100000|2020-10-26 12:25:00|303.5|302.9|303.5|302.9|303.5|302.9|303.5|302.9|0
1603715400000|2020-10-26 12:30:00|303.4|302.8|303.5|302.9|303.5|302.9|303.4|302.8|0
1603715700000|2020-10-26 12:35:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|0
1603716000000|2020-10-26 12:40:00|303.3|302.7|303|302.4|303.3|302.7|303|302.4|1
1603719000000|2020-10-26 13:30:00|303.4|302.8|302.9|302.3|303.5|302.9|302.8|302.2|2
1603719300000|2020-10-26 13:35:00|303|302.4|301.5|300.9|303|302.4|300.9|300.3|9
1603719600000|2020-10-26 13:40:00|301.6|301|301.4|300.8|301.6|301|301.3|300.7|2
1603719900000|2020-10-26 13:45:00|301.3|300.7|301.1|300.5|301.3|300.7|300.7|300.1|6
1603720200000|2020-10-26 13:50:00|301.2|300.6|301.2|300.6|301.2|300.6|301.1|300.5|5
1603720500000|2020-10-26 13:55:00|301.1|300.5|301.6|301|302|301.4|301.1|300.5|2
1603720800000|2020-10-26 14:00:00|301.8|301.2|302|301.4|302|301.4|301.1|300.5|1
1603721100000|2020-10-26 14:05:00|301.9|301.3|302|301.4|302.2|301.6|301.7|301.1|1
1603721400000|2020-10-26 14:10:00|301.9|301.3|302.3|301.7|302.3|301.7|301.9|301.3|0
1603721700000|2020-10-26 14:15:00|302.2|301.6|301.2|300.6|302.3|301.7|301|300.4|5
1603722000000|2020-10-26 14:20:00|301.3|300.7|303.5|302.9|303.5|302.9|301.3|300.7|17
1603722300000|2020-10-26 14:25:00|303.6|303|302.1|301.5|303.6|303|302.1|301.5|8
1603722600000|2020-10-26 14:30:00|302.4|301.8|303|302.4|303|302.4|302.1|301.5|4
1603722900000|2020-10-26 14:35:00|302.9|302.3|302.4|301.8|303.2|302.6|302.4|301.8|3
1603723200000|2020-10-26 14:40:00|302.5|301.9|303.3|302.7|303.3|302.7|302.5|301.9|0
1603723500000|2020-10-26 14:45:00|303.2|302.6|302.8|302.2|303.2|302.6|302.8|302.2|3
1603723800000|2020-10-26 14:50:00|302.7|302.1|303|302.4|303|302.4|302.7|302.1|3
1603724100000|2020-10-26 14:55:00|303.1|302.5|303.2|302.6|303.2|302.6|302.8|302.2|2
1603724400000|2020-10-26 15:00:00|302.8|302.2|303.1|302.5|303.1|302.5|302.8|302.2|2
1603724700000|2020-10-26 15:05:00|303.2|302.6|303.5|302.9|303.5|302.9|303.2|302.6|1
1603725000000|2020-10-26 15:10:00|303.7|303.1|303.7|303.1|303.8|303.2|303.7|303.1|2
1603725300000|2020-10-26 15:15:00|303.5|302.9|303.3|302.7|303.5|302.9|303.2|302.6|4
1603725600000|2020-10-26 15:20:00|303.4|302.8|303.5|302.9|303.5|302.9|303.4|302.8|1
1603725900000|2020-10-26 15:25:00|303.6|303|303.5|302.9|303.6|303|303.5|302.9|0
1603726200000|2020-10-26 15:30:00|303.7|303.1|303.8|303.2|303.8|303.2|303.7|303.1|2
1603726500000|2020-10-26 15:35:00|303.9|303.3|304.3|303.7|304.5|303.9|303.8|303.2|26
1603726800000|2020-10-26 15:40:00|304.4|303.8|306.1|305.5|306.9|306.3|304.3|303.7|58
1603727100000|2020-10-26 15:45:00|306.2|305.6|306.1|305.5|306.2|305.6|306.1|305.5|1
1603727400000|2020-10-26 15:50:00|306|305.4|306|305.4|306|305.4|305.9|305.3|1
1603727700000|2020-10-26 15:55:00|305.8|305.2|306|305.4|306.3|305.7|305.7|305.1|3
1603728000000|2020-10-26 16:00:00|306.1|305.5|306.4|305.8|306.5|305.9|306.1|305.5|3
1603728300000|2020-10-26 16:05:00|306.7|306.1|306.6|306|306.9|306.3|306.4|305.8|9
1603728600000|2020-10-26 16:10:00|306.5|305.9|306|305.4|306.5|305.9|306|305.4|5
1603728900000|2020-10-26 16:15:00|306.3|305.7|306.5|305.9|306.5|305.9|306.1|305.5|6
1603729200000|2020-10-26 16:20:00|306.4|305.8|306.3|305.7|306.6|306|306.3|305.7|2
1603729800000|2020-10-26 16:30:00|306.4|305.8|306.7|306.1|306.7|306.1|306.4|305.8|5
1603730100000|2020-10-26 16:35:00|306.6|306|306.4|305.8|306.6|306|306.4|305.8|1
1603730400000|2020-10-26 16:40:00|306.5|305.9|306.4|305.8|306.5|305.9|306.4|305.8|3
1603730700000|2020-10-26 16:45:00|306.5|305.9|306.4|305.8|307|306.4|306.4|305.8|5
1603731000000|2020-10-26 16:50:00|306.5|305.9|305.5|304.9|306.5|305.9|305.5|304.9|6
1603731300000|2020-10-26 16:55:00|305.7|305.1|305.7|305.1|305.7|305.1|305.7|305.1|1
1603731600000|2020-10-26 17:00:00|305.6|305|305.7|305.1|305.7|305.1|305.6|305|1
1603732200000|2020-10-26 17:10:00|||||||||1
1603732500000|2020-10-26 17:15:00|305.6|305|305.5|304.9|305.7|305.1|305.5|304.9|1
1603732800000|2020-10-26 17:20:00|305.3|304.7|305.3|304.7|305.3|304.7|305.3|304.7|1
1603733100000|2020-10-26 17:25:00|305.4|304.8|305.5|304.9|305.5|304.9|305.4|304.8|0
1603733400000|2020-10-26 17:30:00|305.4|304.8|304.9|304.3|305.4|304.8|304.9|304.3|1
1603734300000|2020-10-26 17:45:00|304.7|304.1|304.7|304.1|304.7|304.1|304.7|304.1|1
1603734600000|2020-10-26 17:50:00|||||||||4
1603735200000|2020-10-26 18:00:00|304.5|303.9|305.2|304.6|305.2|304.6|304.5|303.9|1
1603735500000|2020-10-26 18:05:00|305.3|304.7|306.1|305.5|306.1|305.5|305.2|304.6|7
1603735800000|2020-10-26 18:10:00|305.7|305.1|305.5|304.9|305.7|305.1|305.3|304.7|5
1603736100000|2020-10-26 18:15:00|305.6|305|305.7|305.1|305.7|305.1|305.5|304.9|1
1603756800000|2020-10-27 00:00:00|305.2|304.6|305|304.4|305.2|304.6|305|304.4|0
1603757100000|2020-10-27 00:05:00|304.8|304.2|305.2|304.6|305.2|304.6|304.8|304.2|1
1603757400000|2020-10-27 00:10:00|305.1|304.5|305.1|304.5|305.1|304.5|305.1|304.5|1
1603758000000|2020-10-27 00:20:00|305|304.4|305|304.4|305|304.4|305|304.4|0
1603758600000|2020-10-27 00:30:00|305.2|304.6|305.2|304.6|305.2|304.6|305.1|304.5|0
1603759500000|2020-10-27 00:45:00|305.1|304.5|305|304.4|305.1|304.5|305|304.4|0
1603760100000|2020-10-27 00:55:00|305.2|304.6|305.2|304.6|305.2|304.6|305.2|304.6|0
1603760700000|2020-10-27 01:05:00|305.3|304.7|305.4|304.8|305.4|304.8|305.3|304.7|3
1603761000000|2020-10-27 01:10:00|305.5|304.9|305.4|304.8|305.5|304.9|305.4|304.8|1
1603761300000|2020-10-27 01:15:00|305.2|304.6|305.2|304.6|305.2|304.6|305.2|304.6|0
1603762200000|2020-10-27 01:30:00|305.5|304.9|305.5|304.9|305.5|304.9|305.5|304.9|2
1603764000000|2020-10-27 02:00:00|305.6|305|305.6|305|305.6|305|305.6|305|0
1603764300000|2020-10-27 02:05:00|305.3|304.7|305.3|304.7|305.3|304.7|305.3|304.7|0
1603764600000|2020-10-27 02:10:00|305.5|304.9|305.8|305.2|305.8|305.2|305.5|304.9|0
1603765800000|2020-10-27 02:30:00|305.9|305.3|305.8|305.2|305.9|305.3|305.8|305.2|0
1603766400000|2020-10-27 02:40:00|305.9|305.3|305.8|305.2|305.9|305.3|305.8|305.2|0
1603768500000|2020-10-27 03:15:00|305.5|304.9|305.8|305.2|305.8|305.2|305.5|304.9|1
1603768800000|2020-10-27 03:20:00|305.5|304.9|305.5|304.9|305.5|304.9|305.5|304.9|0
1603770300000|2020-10-27 03:45:00|305.3|304.7|305.3|304.7|305.4|304.8|305.3|304.7|1
1603771200000|2020-10-27 04:00:00|305.5|304.9|305.5|304.9|305.5|304.9|305.5|304.9|0
1603771500000|2020-10-27 04:05:00|305.3|304.7|305.3|304.7|305.3|304.7|305.3|304.7|1
1603773900000|2020-10-27 04:45:00|305.4|304.8|305.9|305.3|305.9|305.3|305.4|304.8|2
1603774200000|2020-10-27 04:50:00|306|305.4|306.3|305.7|306.3|305.7|306|305.4|4
1603774500000|2020-10-27 04:55:00|||||||||1
1603782000000|2020-10-27 07:00:00|306.1|305.5|306|305.4|306.1|305.5|306|305.4|0
1603783200000|2020-10-27 07:20:00|306.1|305.5|306.2|305.6|306.2|305.6|306.1|305.5|0
1603783500000|2020-10-27 07:25:00|306.1|305.5|306.1|305.5|306.1|305.5|306.1|305.5|0
1603787400000|2020-10-27 08:30:00|306.3|305.7|306.3|305.7|306.7|306.1|306.3|305.7|1
1603788300000|2020-10-27 08:45:00|306.4|305.8|306.5|305.9|306.5|305.9|306.4|305.8|1
1603797600000|2020-10-27 11:20:00|306.2|305.6|306.2|305.6|306.2|305.6|306.2|305.6|10
1603798200000|2020-10-27 11:30:00|306.3|305.7|306.3|305.7|306.3|305.7|306.3|305.7|0
1603798800000|2020-10-27 11:40:00|306.9|306.3|306.9|306.3|306.9|306.3|306.9|306.3|2
1603799100000|2020-10-27 11:45:00|306.8|306.2|306.6|306|306.8|306.2|306.6|306|15
1603799700000|2020-10-27 11:55:00|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1603800600000|2020-10-27 12:10:00|306.4|305.8|306.3|305.7|306.4|305.8|306.3|305.7|0
1603801500000|2020-10-27 12:25:00|306.4|305.8|306.6|306|307.1|306.5|306.4|305.8|11
1603802100000|2020-10-27 12:35:00|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1603802400000|2020-10-27 12:40:00|307|306.4|307.8|307.2|308.1|307.5|307|306.4|30
1603805400000|2020-10-27 13:30:00|307.6|307|308.5|307.9|308.7|308.1|307|306.4|48
1603805700000|2020-10-27 13:35:00|308.7|308.1|308|307.4|308.7|308.1|308|307.4|0
1603806000000|2020-10-27 13:40:00|308.1|307.5|308.1|307.5|308.1|307.5|308.1|307.5|1
1603806300000|2020-10-27 13:45:00|308.2|307.6|308.6|308|308.7|308.1|308.2|307.6|2
1603806600000|2020-10-27 13:50:00|308.4|307.8|308.4|307.8|308.4|307.8|308.4|307.8|1
1603806900000|2020-10-27 13:55:00|308.3|307.7|308.1|307.5|308.3|307.7|308.1|307.5|1
1603807200000|2020-10-27 14:00:00|308.2|307.6|308|307.4|308.5|307.9|308|307.4|4
1603807500000|2020-10-27 14:05:00|307.6|307|307.3|306.7|307.6|307|307.1|306.5|4
1603807800000|2020-10-27 14:10:00|306.9|306.3|306.6|306|306.9|306.3|306.6|306|3
1603808100000|2020-10-27 14:15:00|306.9|306.3|307.2|306.6|307.2|306.6|306.9|306.3|1
1603808400000|2020-10-27 14:20:00|307.1|306.5|307.1|306.5|307.1|306.5|307.1|306.5|0
1603808700000|2020-10-27 14:25:00|306.6|306|306.4|305.8|306.9|306.3|306.3|305.7|7
1603809000000|2020-10-27 14:30:00|306.6|306|306.6|306|306.6|306|306.6|306|1
1603809300000|2020-10-27 14:35:00|306.7|306.1|306.6|306|306.7|306.1|306.6|306|1
1603809900000|2020-10-27 14:45:00|306.3|305.7|306.9|306.3|307|306.4|306.3|305.7|3
1603810200000|2020-10-27 14:50:00|306.8|306.2|306.8|306.2|306.8|306.2|306.8|306.2|2
1603810500000|2020-10-27 14:55:00|306.9|306.3|306.7|306.1|307|306.4|306.7|306.1|1
1603810800000|2020-10-27 15:00:00|306.8|306.2|306.7|306.1|307|306.4|306.7|306.1|4
1603811100000|2020-10-27 15:05:00|307|306.4|307|306.4|307|306.4|306.7|306.1|10
1603811400000|2020-10-27 15:10:00|306.9|306.3|306.8|306.2|306.9|306.3|306.8|306.2|53
1603811700000|2020-10-27 15:15:00|306.7|306.1|306.7|306.1|306.7|306.1|306.7|306.1|0
1603812000000|2020-10-27 15:20:00|306.3|305.7|306.3|305.7|306.3|305.7|306.3|305.7|3
1603812300000|2020-10-27 15:25:00|306.2|305.6|306.7|306.1|306.7|306.1|306.2|305.6|4
1603812600000|2020-10-27 15:30:00|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|2
1603812900000|2020-10-27 15:35:00|306.9|306.3|307|306.4|307|306.4|306.9|306.3|3
1603813200000|2020-10-27 15:40:00|307.1|306.5|307.9|307.3|308.2|307.6|307|306.4|21
1603813500000|2020-10-27 15:45:00|307.8|307.2|308.2|307.6|308.2|307.6|307.7|307.1|4
1603813800000|2020-10-27 15:50:00|308.1|307.5|307.8|307.2|308.1|307.5|307.7|307.1|3
1603814100000|2020-10-27 15:55:00|307.7|307.1|307.7|307.1|307.7|307.1|307.7|307.1|0
1603814700000|2020-10-27 16:05:00|307.6|307|307.4|306.8|307.6|307|307.4|306.8|2
1603815000000|2020-10-27 16:10:00|307.3|306.7|307.2|306.6|307.3|306.7|307.2|306.6|23
1603815600000|2020-10-27 16:20:00|306.9|306.3|307.1|306.5|307.1|306.5|306.8|306.2|1
1603815900000|2020-10-27 16:25:00|306.9|306.3|307.1|306.5|307.1|306.5|306.9|306.3|1
1603816200000|2020-10-27 16:30:00|307|306.4|307|306.4|307|306.4|307|306.4|0
1603816500000|2020-10-27 16:35:00|306.9|306.3|307|306.4|307|306.4|306.9|306.3|3
1603816800000|2020-10-27 16:40:00|307.1|306.5|307.2|306.6|307.4|306.8|307.1|306.5|2
1603817100000|2020-10-27 16:45:00|307.5|306.9|307.4|306.8|307.6|307|307.4|306.8|5
1603817400000|2020-10-27 16:50:00|307|306.4|307|306.4|307|306.4|307|306.4|2
1603818600000|2020-10-27 17:10:00|306.8|306.2|306.5|305.9|306.8|306.2|306.5|305.9|10
1603818900000|2020-10-27 17:15:00|306.4|305.8|306.7|306.1|306.7|306.1|306.4|305.8|0
1603819200000|2020-10-27 17:20:00|306.6|306|305.8|305.2|306.6|306|305.8|305.2|6
1603819500000|2020-10-27 17:25:00|305.9|305.3|306.2|305.6|306.2|305.6|305.8|305.2|4
1603820400000|2020-10-27 17:40:00|306.3|305.7|306.4|305.8|306.4|305.8|306.3|305.7|1
1603820700000|2020-10-27 17:45:00|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|2
1603821000000|2020-10-27 17:50:00|306.4|305.8|307|306.4|307.1|306.5|306.4|305.8|7
1603821300000|2020-10-27 17:55:00|306.9|306.3|306.9|306.3|306.9|306.3|306.9|306.3|3
1603821600000|2020-10-27 18:00:00|307.2|306.6|307.2|306.6|307.4|306.8|307.2|306.6|3
1603821900000|2020-10-27 18:05:00|306.9|306.3|306.9|306.3|307.1|306.5|306.8|306.2|5
1603822200000|2020-10-27 18:10:00|306.8|306.2|306.8|306.2|306.8|306.2|306.7|306.1|2
1603822500000|2020-10-27 18:15:00|306.7|306.1|307|306.4|307.2|306.6|306.7|306.1|12
1603843200000|2020-10-28 00:00:00|307.2|306.6|307|306.4|307.2|306.6|307|306.4|0
1603843500000|2020-10-28 00:05:00|306.9|306.3|306.9|306.3|306.9|306.3|306.9|306.3|0
1603844100000|2020-10-28 00:15:00|306.7|306.1|307.2|306.6|307.2|306.6|306.7|306.1|1
1603844400000|2020-10-28 00:20:00|306.9|306.3|306.8|306.2|306.9|306.3|306.8|306.2|2
1603845000000|2020-10-28 00:30:00|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1603845300000|2020-10-28 00:35:00|306.8|306.2|306.7|306.1|306.8|306.2|306.7|306.1|0
1603845900000|2020-10-28 00:45:00|306.8|306.2|306.8|306.2|306.8|306.2|306.8|306.2|1
1603846200000|2020-10-28 00:50:00|306.7|306.1|306.7|306.1|306.7|306.1|306.7|306.1|2
1603846800000|2020-10-28 01:00:00|306.6|306|306.5|305.9|306.6|306|306.5|305.9|2
1603847100000|2020-10-28 01:05:00|306.1|305.5|306.1|305.5|306.1|305.5|306.1|305.5|0
1603847400000|2020-10-28 01:10:00|306.3|305.7|306.3|305.7|306.3|305.7|306.3|305.7|1
1603848300000|2020-10-28 01:25:00|306.4|305.8|306.5|305.9|306.5|305.9|306.4|305.8|0
1603848600000|2020-10-28 01:30:00|306.6|306|306.6|306|306.6|306|306.5|305.9|0
1603853700000|2020-10-28 02:55:00|306.8|306.2|306.8|306.2|306.8|306.2|306.8|306.2|0
1603855500000|2020-10-28 03:25:00|306.7|306.1|306.7|306.1|306.7|306.1|306.7|306.1|0
1603855800000|2020-10-28 03:30:00|307|306.4|307|306.4|307|306.4|307|306.4|0
1603857300000|2020-10-28 03:55:00|306.8|306.2|306.8|306.2|306.8|306.2|306.8|306.2|2
1603857600000|2020-10-28 04:00:00|306.4|305.8|305.8|305.2|306.4|305.8|305.8|305.2|0
1603857900000|2020-10-28 04:05:00|305.7|305.1|305.8|305.2|305.8|305.2|305.7|305.1|0
1603859400000|2020-10-28 04:30:00|||||||||2
1603860300000|2020-10-28 04:45:00|||||||||3
1603860900000|2020-10-28 04:55:00|305.7|305.1|305.7|305.1|305.7|305.1|305.7|305.1|0
1603862700000|2020-10-28 05:25:00|305.6|305|305.6|305|305.6|305|305.6|305|0
1603863300000|2020-10-28 05:35:00|305.7|305.1|305.8|305.2|305.8|305.2|305.7|305.1|1
1603867200000|2020-10-28 06:40:00|305.9|305.3|306.6|306|307|306.4|305.9|305.3|4
1603868400000|2020-10-28 07:00:00|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1603869300000|2020-10-28 07:15:00|306.3|305.7|306.3|305.7|306.3|305.7|306.3|305.7|0
1603869600000|2020-10-28 07:20:00|306.4|305.8|306.4|305.8|306.4|305.8|306.4|305.8|0
1603871400000|2020-10-28 07:50:00|306.3|305.7|306.3|305.7|306.3|305.7|306.3|305.7|0
1603873500000|2020-10-28 08:25:00|306.5|305.9|306.4|305.8|306.5|305.9|306.4|305.8|0
1603873800000|2020-10-28 08:30:00|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1603874100000|2020-10-28 08:35:00|306.6|306|306.2|305.6|306.6|306|306.2|305.6|1
1603874400000|2020-10-28 08:40:00|306.3|305.7|306.3|305.7|306.3|305.7|306.3|305.7|0
1603874700000|2020-10-28 08:45:00|306.4|305.8|306.4|305.8|306.4|305.8|306.4|305.8|0
1603875300000|2020-10-28 08:55:00|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1603875600000|2020-10-28 09:00:00|306.6|306|306.6|306|306.6|306|306.6|306|0
1603875900000|2020-10-28 09:05:00|306.7|306.1|306.5|305.9|306.7|306.1|306.5|305.9|1
1603876800000|2020-10-28 09:20:00|306.6|306|306.3|305.7|306.6|306|306.3|305.7|1
1603877700000|2020-10-28 09:35:00|306.2|305.6|306|305.4|306.2|305.6|305.8|305.2|0
1603878000000|2020-10-28 09:40:00|305.8|305.2|305.8|305.2|305.8|305.2|305.8|305.2|1
1603878600000|2020-10-28 09:50:00|305.9|305.3|305.5|304.9|305.9|305.3|305.3|304.7|9
1603878900000|2020-10-28 09:55:00|305.2|304.6|305.1|304.5|305.2|304.6|305|304.4|1
1603879200000|2020-10-28 10:00:00|305.2|304.6|305.2|304.6|305.2|304.6|305.2|304.6|0
1603879500000|2020-10-28 10:05:00|305.3|304.7|305.3|304.7|305.3|304.7|305.3|304.7|0
1603879800000|2020-10-28 10:10:00|305.4|304.8|305.4|304.8|305.4|304.8|305.4|304.8|0
1603880100000|2020-10-28 10:15:00|305.2|304.6|305.2|304.6|305.2|304.6|305.2|304.6|1
1603880400000|2020-10-28 10:20:00|305.1|304.5|305.1|304.5|305.1|304.5|305.1|304.5|0
1603880700000|2020-10-28 10:25:00|305|304.4|305|304.4|305|304.4|305|304.4|1
1603881000000|2020-10-28 10:30:00|304.9|304.3|305|304.4|305|304.4|304.8|304.2|2
1603882200000|2020-10-28 10:50:00|304.9|304.3|304.9|304.3|304.9|304.3|304.9|304.3|0
1603882500000|2020-10-28 10:55:00|304.7|304.1|304.8|304.2|304.9|304.3|304.7|304.1|2
1603882800000|2020-10-28 11:00:00|||||||||1
1603883100000|2020-10-28 11:05:00|304.3|303.7|304.2|303.6|304.3|303.7|304.1|303.5|9
1603883400000|2020-10-28 11:10:00|303.6|303|303.4|302.8|303.7|303.1|303.3|302.7|14
1603883700000|2020-10-28 11:15:00|303.5|302.9|303.5|302.9|303.5|302.9|303.5|302.9|0
1603884300000|2020-10-28 11:25:00|301.3|300.7|298.5|297.9|301.3|300.7|292|291.4|45
1603884600000|2020-10-28 11:30:00|298.6|298|298.5|297.9|298.6|298|298.5|297.9|0
1603884900000|2020-10-28 11:35:00|298.4|297.8|298.6|298|298.6|298|298.4|297.8|1
1603885200000|2020-10-28 11:40:00|298.9|298.3|300.9|300.3|302.9|302.3|298.9|298.3|18
1603885500000|2020-10-28 11:45:00|300.6|300|300.6|300|300.7|300.1|300.5|299.9|0
1603885800000|2020-10-28 11:50:00|300.5|299.9|300.4|299.8|300.7|300.1|300.3|299.7|1
1603886100000|2020-10-28 11:55:00|300.3|299.7|300.5|299.9|300.8|300.2|300.3|299.7|2
1603886400000|2020-10-28 12:00:00|300.4|299.8|299.6|299|300.4|299.8|299.6|299|4
1603886700000|2020-10-28 12:05:00|299.5|298.9|299.5|298.9|299.5|298.9|299.5|298.9|2
1603887000000|2020-10-28 12:10:00|299.1|298.5|299.3|298.7|299.3|298.7|298.7|298.1|1
1603887900000|2020-10-28 12:25:00|299.1|298.5|298.2|297.6|299.1|298.5|298.2|297.6|2
1603888200000|2020-10-28 12:30:00|298.1|297.5|297.9|297.3|298.1|297.5|297.8|297.2|4
1603888500000|2020-10-28 12:35:00|297.8|297.2|297.6|297|297.8|297.2|297.6|297|4
1603888800000|2020-10-28 12:40:00|297.8|297.2|298.2|297.6|298.7|298.1|297.8|297.2|9
1603891800000|2020-10-28 13:30:00|296.7|296.1|297.1|296.5|298|297.4|296.4|295.8|16
1603892100000|2020-10-28 13:35:00|297.2|296.6|299.4|298.8|299.4|298.8|297.1|296.5|24
1603892400000|2020-10-28 13:40:00|299.5|298.9|299.4|298.8|299.5|298.9|299.4|298.8|2
1603892700000|2020-10-28 13:45:00|299.5|298.9|298.1|297.5|299.5|298.9|297.7|297.1|7
1603893000000|2020-10-28 13:50:00|298.2|297.6|298.4|297.8|298.6|298|298.2|297.6|4
1603893300000|2020-10-28 13:55:00|298.8|298.2|299.3|298.7|299.5|298.9|298.8|298.2|8
1603893600000|2020-10-28 14:00:00|299|298.4|297.9|297.3|299|298.4|297.9|297.3|9
1603893900000|2020-10-28 14:05:00|298|297.4|298.3|297.7|298.4|297.8|298|297.4|3
1603894200000|2020-10-28 14:10:00|298.2|297.6|298.2|297.6|298.2|297.6|298.2|297.6|0
1603894500000|2020-10-28 14:15:00|298.4|297.8|297.5|296.9|298.4|297.8|297.5|296.9|5
1603894800000|2020-10-28 14:20:00|298.6|298|296.8|296.2|298.6|298|296.8|296.2|9
1603895100000|2020-10-28 14:25:00|296.7|296.1|297.4|296.8|297.4|296.8|296.6|296|7
1603895400000|2020-10-28 14:30:00|298.1|297.5|297.4|296.8|298.1|297.5|297.4|296.8|4
1603895700000|2020-10-28 14:35:00|297.9|297.3|298.4|297.8|298.5|297.9|297.9|297.3|5
1603896000000|2020-10-28 14:40:00|298.6|298|298.7|298.1|298.7|298.1|298.6|298|1
1603896300000|2020-10-28 14:45:00|298.6|298|298.6|298|298.6|298|298.6|298|2
1603896600000|2020-10-28 14:50:00|298.5|297.9|297.9|297.3|298.5|297.9|297.4|296.8|4
1603896900000|2020-10-28 14:55:00|||||||||1
1603897200000|2020-10-28 15:00:00|298.1|297.5|298.2|297.6|298.2|297.6|298.1|297.5|2
1603897500000|2020-10-28 15:05:00|298.1|297.5|297.9|297.3|298.1|297.5|297.9|297.3|5
1603897800000|2020-10-28 15:10:00|298.1|297.5|298.1|297.5|298.4|297.8|298.1|297.5|6
1603898100000|2020-10-28 15:15:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|7
1603898400000|2020-10-28 15:20:00|297.1|296.5|297.1|296.5|297.1|296.5|297.1|296.5|1
1603898700000|2020-10-28 15:25:00|296.8|296.2|296.7|296.1|296.8|296.2|296.6|296|6
1603899000000|2020-10-28 15:30:00|296.6|296|297|296.4|297|296.4|296.6|296|14
1603899600000|2020-10-28 15:40:00|296.9|296.3|296.9|296.3|296.9|296.3|296.8|296.2|0
1603899900000|2020-10-28 15:45:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|4
1603900200000|2020-10-28 15:50:00|296.2|295.6|296.2|295.6|296.2|295.6|296.2|295.6|4
1603900500000|2020-10-28 15:55:00|295.9|295.3|297.2|296.6|297.2|296.6|295.5|294.9|39
1603900800000|2020-10-28 16:00:00|297.1|296.5|297.1|296.5|297.1|296.5|297.1|296.5|2
1603901100000|2020-10-28 16:05:00|297.2|296.6|297.3|296.7|297.3|296.7|297.2|296.6|0
1603901400000|2020-10-28 16:10:00|297.4|296.8|297.1|296.5|297.5|296.9|297.1|296.5|2
1603901700000|2020-10-28 16:15:00|296.9|296.3|297.1|296.5|297.1|296.5|296.9|296.3|1
1603902000000|2020-10-28 16:20:00|297|296.4|297|296.4|297|296.4|296.8|296.2|2
1603902300000|2020-10-28 16:25:00|297.2|296.6|297.3|296.7|297.5|296.9|297.2|296.6|3
1603902900000|2020-10-28 16:35:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|0
1603903200000|2020-10-28 16:40:00|297.5|296.9|297.5|296.9|297.5|296.9|297.4|296.8|2
1603903500000|2020-10-28 16:45:00|297.6|297|297.6|297|297.6|297|297.6|297|1
1603903800000|2020-10-28 16:50:00|297.9|297.3|298.1|297.5|298.2|297.6|297.9|297.3|4
1603904100000|2020-10-28 16:55:00|||||||||2
1603904400000|2020-10-28 17:00:00|297.9|297.3|298.5|297.9|298.6|298|297.9|297.3|4
1603905000000|2020-10-28 17:10:00|298.6|298|298.4|297.8|298.9|298.3|298.4|297.8|2
1603905300000|2020-10-28 17:15:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|1
1603905600000|2020-10-28 17:20:00|298.4|297.8|298.2|297.6|298.4|297.8|297.9|297.3|2
1603906200000|2020-10-28 17:30:00|298.1|297.5|297.4|296.8|298.1|297.5|296.4|295.8|16
1603906800000|2020-10-28 17:40:00|297.1|296.5|297.4|296.8|297.4|296.8|297.1|296.5|1
1603907100000|2020-10-28 17:45:00|297.3|296.7|297.1|296.5|297.3|296.7|297.1|296.5|0
1603907400000|2020-10-28 17:50:00|297|296.4|296.6|296|297.3|296.7|296.6|296|20
1603907700000|2020-10-28 17:55:00|296.4|295.8|296.6|296|297.2|296.6|296.4|295.8|5
1603908000000|2020-10-28 18:00:00|296.4|295.8|296.3|295.7|296.7|296.1|296.1|295.5|8
1603908300000|2020-10-28 18:05:00|296.4|295.8|296.4|295.8|296.4|295.8|296|295.4|4
1603908600000|2020-10-28 18:10:00|296.5|295.9|296.4|295.8|296.6|296|296.4|295.8|3
1603908900000|2020-10-28 18:15:00|296.8|296.2|297.3|296.7|297.3|296.7|296.8|296.2|2
1603929600000|2020-10-29 00:00:00|297|296.4|297|296.4|297.1|296.5|296.9|296.3|0
1603930200000|2020-10-29 00:10:00|297.1|296.5|297.1|296.5|297.1|296.5|297|296.4|0
1603930800000|2020-10-29 00:20:00|297|296.4|297.1|296.5|297.1|296.5|297|296.4|0
1603935300000|2020-10-29 01:35:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|1
1603936500000|2020-10-29 01:55:00|297.1|296.5|297.1|296.5|297.1|296.5|297.1|296.5|0
1603938600000|2020-10-29 02:30:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|1
1603939200000|2020-10-29 02:40:00|297.6|297|297.6|297|297.6|297|297.6|297|0
1603940100000|2020-10-29 02:55:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|2
1603940400000|2020-10-29 03:00:00|297.9|297.3|297.8|297.2|297.9|297.3|297.8|297.2|0
1603941600000|2020-10-29 03:20:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|0
1603942200000|2020-10-29 03:30:00|297.9|297.3|298.1|297.5|298.1|297.5|297.9|297.3|1
1603943700000|2020-10-29 03:55:00|298|297.4|298|297.4|298|297.4|298|297.4|1
1603944000000|2020-10-29 04:00:00|298.1|297.5|298.1|297.5|298.1|297.5|298.1|297.5|1
1603944900000|2020-10-29 04:15:00|298|297.4|298.1|297.5|298.1|297.5|298|297.4|0
1603947000000|2020-10-29 04:50:00|297.8|297.2|297.9|297.3|297.9|297.3|297.8|297.2|1
1603947600000|2020-10-29 05:00:00|297.8|297.2|297.7|297.1|297.8|297.2|297.7|297.1|0
1603947900000|2020-10-29 05:05:00|297.9|297.3|297.7|297.1|297.9|297.3|297.7|297.1|1
1603948200000|2020-10-29 05:10:00|297.9|297.3|297.9|297.3|297.9|297.3|297.9|297.3|0
1603949400000|2020-10-29 05:30:00|298.1|297.5|298.1|297.5|298.1|297.5|298.1|297.5|0
1603950000000|2020-10-29 05:40:00|||||||||1
1603951500000|2020-10-29 06:05:00|298.2|297.6|298.2|297.6|298.2|297.6|298.2|297.6|0
1603954500000|2020-10-29 06:55:00|298.1|297.5|298.1|297.5|298.1|297.5|298.1|297.5|1
1603955400000|2020-10-29 07:10:00|297.9|297.3|297.9|297.3|297.9|297.3|297.9|297.3|2
1603955700000|2020-10-29 07:15:00|297.6|297|297.6|297|297.6|297|297.6|297|1
1603956300000|2020-10-29 07:25:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|0
1603958400000|2020-10-29 08:00:00|297.8|297.2|297.8|297.2|297.8|297.2|297.8|297.2|0
1603959300000|2020-10-29 08:15:00|297.7|297.1|297.6|297|297.7|297.1|297.6|297|3
1603960500000|2020-10-29 08:35:00|297.2|296.6|297.4|296.8|297.4|296.8|297.2|296.6|2
1603960800000|2020-10-29 08:40:00|297.2|296.6|297.6|297|297.6|297|297|296.4|1
1603961100000|2020-10-29 08:45:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|1
1603962300000|2020-10-29 09:05:00|297.6|297|297.1|296.5|297.6|297|297.1|296.5|3
1603962600000|2020-10-29 09:10:00|297.2|296.6|297.1|296.5|297.2|296.6|296.9|296.3|1
1603962900000|2020-10-29 09:15:00|297|296.4|296.5|295.9|297|296.4|296.5|295.9|1
1603963200000|2020-10-29 09:20:00|296.8|296.2|296.7|296.1|296.9|296.3|296.7|296.1|3
1603963500000|2020-10-29 09:25:00|||||||||1
1603963800000|2020-10-29 09:30:00|296.6|296|296.6|296|296.6|296|296.6|296|0
1603965900000|2020-10-29 10:05:00|295.9|295.3|295.9|295.3|295.9|295.3|295.9|295.3|2
1603966800000|2020-10-29 10:20:00|||||||||2
1603967700000|2020-10-29 10:35:00|||||||||1
1603968000000|2020-10-29 10:40:00|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|1
1603969500000|2020-10-29 11:05:00|296.5|295.9|296.5|295.9|296.5|295.9|296.5|295.9|0
1603971000000|2020-10-29 11:30:00|||||||||1
1603971600000|2020-10-29 11:40:00|296.4|295.8|296.2|295.6|296.4|295.8|296.2|295.6|2
1603971900000|2020-10-29 11:45:00|296.1|295.5|296|295.4|296.3|295.7|296|295.4|5
1603972200000|2020-10-29 11:50:00|296.1|295.5|296.1|295.5|296.1|295.5|296.1|295.5|2
1603972500000|2020-10-29 11:55:00|295.9|295.3|295.6|295|295.9|295.3|295.6|295|2
1603972800000|2020-10-29 12:00:00|295.7|295.1|295.7|295.1|295.7|295.1|295.7|295.1|0
1603973400000|2020-10-29 12:10:00|295.3|294.7|295.6|295|295.6|295|295.2|294.6|3
1603973700000|2020-10-29 12:15:00|||||||||2
1603974000000|2020-10-29 12:20:00|295.7|295.1|296|295.4|296|295.4|295.7|295.1|1
1603974300000|2020-10-29 12:25:00|296.1|295.5|296.1|295.5|296.1|295.5|296.1|295.5|0
1603974600000|2020-10-29 12:30:00|295.9|295.3|295.3|294.7|295.9|295.3|295.3|294.7|4
1603974900000|2020-10-29 12:35:00|295.7|295.1|295.8|295.2|296.2|295.6|295.7|295.1|2
1603975200000|2020-10-29 12:40:00|295.6|295|295.6|295|295.8|295.2|295.2|294.6|1
1603978200000|2020-10-29 13:30:00|295.4|294.8|296|295.4|296|295.4|294.9|294.3|17
1603978500000|2020-10-29 13:35:00|295.7|295.1|295.2|294.6|295.7|295.1|294.9|294.3|9
1603978800000|2020-10-29 13:40:00|295.1|294.5|294.8|294.2|295.1|294.5|294.1|293.5|19
1603979100000|2020-10-29 13:45:00|294.9|294.3|295.1|294.5|295.5|294.9|294.9|294.3|1
1603979400000|2020-10-29 13:50:00|295.2|294.6|295.6|295|295.7|295.1|295.2|294.6|0
1603979700000|2020-10-29 13:55:00|295.7|295.1|295.6|295|295.7|295.1|295.4|294.8|2
1603980000000|2020-10-29 14:00:00|295.7|295.1|296.2|295.6|296.2|295.6|295.7|295.1|5
1603980300000|2020-10-29 14:05:00|296.1|295.5|296.2|295.6|296.2|295.6|296.1|295.5|2
1603980600000|2020-10-29 14:10:00|296.4|295.8|296.4|295.8|296.5|295.9|296.4|295.8|0
1603980900000|2020-10-29 14:15:00|296.6|296|296.6|296|296.6|296|296.6|296|0
1603981200000|2020-10-29 14:20:00|296.5|295.9|296.1|295.5|296.5|295.9|296.1|295.5|2
1603981500000|2020-10-29 14:25:00|296.3|295.7|296.6|296|296.6|296|296.3|295.7|5
1603981800000|2020-10-29 14:30:00|296.7|296.1|297|296.4|297.2|296.6|296.7|296.1|6
1603982100000|2020-10-29 14:35:00|297.1|296.5|297.4|296.8|297.4|296.8|296.9|296.3|6
1603982400000|2020-10-29 14:40:00|297.6|297|298|297.4|298.1|297.5|297.6|297|4
1603982700000|2020-10-29 14:45:00|298.1|297.5|298.2|297.6|298.2|297.6|298.1|297.5|1
1603983000000|2020-10-29 14:50:00|||||||||4
1603983300000|2020-10-29 14:55:00|298.1|297.5|297.9|297.3|298.2|297.6|297.9|297.3|2
1603983600000|2020-10-29 15:00:00|297.8|297.2|298|297.4|298|297.4|297.3|296.7|4
1603983900000|2020-10-29 15:05:00|297.9|297.3|298.5|297.9|298.7|298.1|297.9|297.3|2
1603984200000|2020-10-29 15:10:00|298.2|297.6|297.5|296.9|298.2|297.6|297.5|296.9|5
1603984800000|2020-10-29 15:20:00|||||||||1
1603985100000|2020-10-29 15:25:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|0
1603985400000|2020-10-29 15:30:00|297.4|296.8|296.3|295.7|297.6|297|295.9|295.3|9
1603985700000|2020-10-29 15:35:00|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|0
1603986000000|2020-10-29 15:40:00|297|296.4|297.1|296.5|297.1|296.5|297|296.4|3
1603986300000|2020-10-29 15:45:00|||||||||1
1603986600000|2020-10-29 15:50:00|297.2|296.6|297.1|296.5|297.2|296.6|297.1|296.5|0
1603986900000|2020-10-29 15:55:00|297|296.4|296.9|296.3|297|296.4|296.5|295.9|3
1603987200000|2020-10-29 16:00:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|2
1603987500000|2020-10-29 16:05:00|297.3|296.7|297.1|296.5|297.3|296.7|297.1|296.5|0
1603987800000|2020-10-29 16:10:00|||||||||1
1603988400000|2020-10-29 16:20:00|||||||||2
1603988700000|2020-10-29 16:25:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|1
1603989000000|2020-10-29 16:30:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|1
1603989300000|2020-10-29 16:35:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|0
1603989600000|2020-10-29 16:40:00|296.1|295.5|295.9|295.3|296.1|295.5|295.9|295.3|2
1603989900000|2020-10-29 16:45:00|296|295.4|295.9|295.3|296|295.4|295.9|295.3|1
1603990500000|2020-10-29 16:55:00|295.6|295|295.6|295|295.6|295|295.6|295|5
1603990800000|2020-10-29 17:00:00|295.7|295.1|295.9|295.3|295.9|295.3|295.7|295.1|1
1603991700000|2020-10-29 17:15:00|296|295.4|296.1|295.5|296.1|295.5|296|295.4|2
1603992000000|2020-10-29 17:20:00|296.2|295.6|297.6|297|297.6|297|296.2|295.6|9
1603992300000|2020-10-29 17:25:00|298.1|297.5|297.5|296.9|298.1|297.5|297.5|296.9|3
1603992600000|2020-10-29 17:30:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|0
1603993200000|2020-10-29 17:40:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|0
1603993800000|2020-10-29 17:50:00|||||||||2
1603994100000|2020-10-29 17:55:00|297.6|297|298.4|297.8|298.4|297.8|297.6|297|0
1603994400000|2020-10-29 18:00:00|298.3|297.7|298.5|297.9|298.5|297.9|297.7|297.1|5
1603994700000|2020-10-29 18:05:00|298.6|298|298.7|298.1|298.8|298.2|298.5|297.9|2
1603995000000|2020-10-29 18:10:00|298.8|298.2|297.9|297.3|299.2|298.6|297.9|297.3|132
1603995300000|2020-10-29 18:15:00|298|297.4|299.6|299|300.6|300|298|297.4|25
1604016000000|2020-10-30 00:00:00|299.8|299.2|298.3|297.7|299.8|299.2|298.3|297.7|1
1604016300000|2020-10-30 00:05:00|297.7|297.1|298|297.4|298.1|297.5|297.7|297.1|1
1604016900000|2020-10-30 00:15:00|297.9|297.3|297.9|297.3|297.9|297.3|297.9|297.3|0
1604017200000|2020-10-30 00:20:00|297.8|297.2|297.7|297.1|297.8|297.2|297.7|297.1|0
1604017500000|2020-10-30 00:25:00|297.8|297.2|297.8|297.2|297.8|297.2|297.8|297.2|0
1604019600000|2020-10-30 01:00:00|297.9|297.3|298.1|297.5|298.1|297.5|297.9|297.3|0
1604020200000|2020-10-30 01:10:00|298.3|297.7|298.5|297.9|298.5|297.9|298.3|297.7|0
1604020500000|2020-10-30 01:15:00|||||||||1
1604022600000|2020-10-30 01:50:00|298.6|298|298.6|298|298.6|298|298.6|298|0
1604022900000|2020-10-30 01:55:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|2
1604023200000|2020-10-30 02:00:00|298.8|298.2|298.7|298.1|298.8|298.2|298.7|298.1|0
1604023500000|2020-10-30 02:05:00|298.8|298.2|298.6|298|298.8|298.2|298.6|298|2
1604023800000|2020-10-30 02:10:00|298.8|298.2|298.8|298.2|298.8|298.2|298.5|297.9|4
1604025000000|2020-10-30 02:30:00|299|298.4|298.8|298.2|299|298.4|298.8|298.2|0
1604027700000|2020-10-30 03:15:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1604032200000|2020-10-30 04:30:00|299.1|298.5|299|298.4|299.2|298.6|299|298.4|0
1604032500000|2020-10-30 04:35:00|299.1|298.5|299.2|298.6|299.2|298.6|299|298.4|0
1604033100000|2020-10-30 04:45:00|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|2
1604035200000|2020-10-30 05:20:00|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|0
1604035500000|2020-10-30 05:25:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|1
1604037600000|2020-10-30 06:00:00|298.6|298|298.6|298|298.6|298|298.6|298|0
1604039100000|2020-10-30 06:25:00|298.7|298.1|298.7|298.1|298.7|298.1|298.6|298|0
1604039400000|2020-10-30 06:30:00|298.6|298|298.7|298.1|298.7|298.1|298.6|298|0
1604041800000|2020-10-30 07:10:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|0
1604042400000|2020-10-30 07:20:00|298.6|298|298.6|298|298.6|298|298.5|297.9|0
1604042700000|2020-10-30 07:25:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1604043300000|2020-10-30 07:35:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1604043600000|2020-10-30 07:40:00|298.7|298.1|298.4|297.8|298.7|298.1|298.4|297.8|0
1604043900000|2020-10-30 07:45:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|0
1604044200000|2020-10-30 07:50:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|0
1604044800000|2020-10-30 08:00:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|0
1604046600000|2020-10-30 08:30:00|298.7|298.1|298.3|297.7|298.7|298.1|298.3|297.7|0
1604046900000|2020-10-30 08:35:00|298.2|297.6|298.2|297.6|298.2|297.6|298.2|297.6|0
1604047500000|2020-10-30 08:45:00|298.3|297.7|298.7|298.1|299|298.4|298.3|297.7|3
1604048100000|2020-10-30 08:55:00|298.5|297.9|298.3|297.7|298.5|297.9|298.3|297.7|0
1604048400000|2020-10-30 09:00:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|0
1604049600000|2020-10-30 09:20:00|298.3|297.7|298.3|297.7|298.3|297.7|298.3|297.7|0
1604055600000|2020-10-30 11:00:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|1
1604058300000|2020-10-30 11:45:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|0
1604059800000|2020-10-30 12:10:00|298.6|298|298.6|298|298.6|298|298.6|298|0
1604060100000|2020-10-30 12:15:00|298.7|298.1|299.3|298.7|299.4|298.8|298.7|298.1|1
1604064600000|2020-10-30 13:30:00|299.6|299|298.8|298.2|299.7|299.1|298.7|298.1|9
1604064900000|2020-10-30 13:35:00|298.7|298.1|298|297.4|299|298.4|297.2|296.6|22
1604065200000|2020-10-30 13:40:00|297.7|297.1|297.7|297.1|297.7|297.1|297.2|296.6|3
1604065500000|2020-10-30 13:45:00|297.3|296.7|297.3|296.7|297.5|296.9|297.3|296.7|3
1604065800000|2020-10-30 13:50:00|297.4|296.8|297.6|297|297.6|297|297.4|296.8|1
1604066100000|2020-10-30 13:55:00|297.5|296.9|297.7|297.1|297.7|297.1|297.5|296.9|0
1604066400000|2020-10-30 14:00:00|297.6|297|297.7|297.1|298.2|297.6|297.2|296.6|2
1604066700000|2020-10-30 14:05:00|297.8|297.2|297.8|297.2|297.8|297.2|297.8|297.2|1
1604067000000|2020-10-30 14:10:00|297.7|297.1|296.8|296.2|297.8|297.2|296.5|295.9|5
1604067300000|2020-10-30 14:15:00|297|296.4|297|296.4|297|296.4|297|296.4|0
1604067600000|2020-10-30 14:20:00|296.8|296.2|296.8|296.2|296.9|296.3|296.8|296.2|4
1604067900000|2020-10-30 14:25:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|3
1604068200000|2020-10-30 14:30:00|297|296.4|297|296.4|297|296.4|296.9|296.3|1
1604068500000|2020-10-30 14:35:00|297.1|296.5|296.8|296.2|297.3|296.7|296.8|296.2|1
1604068800000|2020-10-30 14:40:00|||||||||1
1604069100000|2020-10-30 14:45:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|1
1604069400000|2020-10-30 14:50:00|297|296.4|297|296.4|297.2|296.6|296.9|296.3|1
1604070000000|2020-10-30 15:00:00|296.9|296.3|296.8|296.2|297|296.4|296.8|296.2|2
1604070600000|2020-10-30 15:10:00|296.9|296.3|297|296.4|297|296.4|296.5|295.9|0
1604070900000|2020-10-30 15:15:00|296.9|296.3|297|296.4|297|296.4|296.8|296.2|0
1604071200000|2020-10-30 15:20:00|296.8|296.2|296.8|296.2|296.8|296.2|296.8|296.2|20
1604072100000|2020-10-30 15:35:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|5
1604072400000|2020-10-30 15:40:00|||||||||22
1604073000000|2020-10-30 15:50:00|296.8|296.2|297|296.4|297|296.4|296.8|296.2|1
1604073900000|2020-10-30 16:05:00|296.8|296.2|296.6|296|296.8|296.2|296.6|296|0
1604074200000|2020-10-30 16:10:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|1
1604074500000|2020-10-30 16:15:00|296.8|296.2|296.8|296.2|296.8|296.2|296.8|296.2|2
1604074800000|2020-10-30 16:20:00|297.1|296.5|297|296.4|297.2|296.6|297|296.4|2
1604075100000|2020-10-30 16:25:00|297.1|296.5|297.2|296.6|297.2|296.6|297.1|296.5|0
1604075700000|2020-10-30 16:35:00|297|296.4|296.9|296.3|297|296.4|296.9|296.3|1
1604076300000|2020-10-30 16:45:00|296.7|296.1|297.5|296.9|297.5|296.9|296.7|296.1|1
1604076600000|2020-10-30 16:50:00|297.3|296.7|297.3|296.7|297.5|296.9|297.3|296.7|1
1604077200000|2020-10-30 17:00:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|2
1604077500000|2020-10-30 17:05:00|297|296.4|297|296.4|297.5|296.9|296.6|296|1
1604077800000|2020-10-30 17:10:00|297.1|296.5|297.2|296.6|297.2|296.6|297.1|296.5|0
1604078400000|2020-10-30 17:20:00|297|296.4|297.3|296.7|297.3|296.7|296.8|296.2|3
1604078700000|2020-10-30 17:25:00|297.2|296.6|297.2|296.6|297.2|296.6|297.1|296.5|1
1604079300000|2020-10-30 17:35:00|297|296.4|297.1|296.5|297.2|296.6|297|296.4|7
1604079600000|2020-10-30 17:40:00|296.8|296.2|297|296.4|297.3|296.7|296.8|296.2|3
1604079900000|2020-10-30 17:45:00|296.8|296.2|296.9|296.3|296.9|296.3|296.8|296.2|5
1604080200000|2020-10-30 17:50:00|296.8|296.2|296.6|296|296.8|296.2|296.6|296|3
1604080500000|2020-10-30 17:55:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|0
1604080800000|2020-10-30 18:00:00|296.4|295.8|296.3|295.7|296.7|296.1|296.3|295.7|4
1604081100000|2020-10-30 18:05:00|296.4|295.8|296.7|296.1|296.7|296.1|296.4|295.8|15
1604081400000|2020-10-30 18:10:00|296.6|296|296.5|295.9|296.9|296.3|296.3|295.7|101
1604081700000|2020-10-30 18:15:00|296.6|296|296.6|296|296.6|296|296.2|295.6|13
1604278800000|2020-11-02 01:00:00|296.5|295.9|295.9|295.3|297|296.4|295.7|295.1|15
1604279400000|2020-11-02 01:10:00|296|295.4|296|295.4|296|295.4|296|295.4|0
1604280000000|2020-11-02 01:20:00|296.1|295.5|296.1|295.5|296.1|295.5|296.1|295.5|0
1604280600000|2020-11-02 01:30:00|296.5|295.9|296.5|295.9|296.5|295.9|296.5|295.9|0
1604280900000|2020-11-02 01:35:00|296.4|295.8|296.3|295.7|296.4|295.8|296.3|295.7|0
1604281200000|2020-11-02 01:40:00|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|0
1604281500000|2020-11-02 01:45:00|296.6|296|296.9|296.3|296.9|296.3|296.6|296|0
1604281800000|2020-11-02 01:50:00|297.1|296.5|296.6|296|297.1|296.5|296.6|296|1
1604282100000|2020-11-02 01:55:00|296.5|295.9|296.2|295.6|296.6|296|296.2|295.6|0
1604283600000|2020-11-02 02:20:00|296.1|295.5|296.1|295.5|296.1|295.5|296.1|295.5|0
1604283900000|2020-11-02 02:25:00|295.9|295.3|295.9|295.3|296.1|295.5|295.9|295.3|3
1604284500000|2020-11-02 02:35:00|295.8|295.2|295.9|295.3|296|295.4|295.8|295.2|0
1604284800000|2020-11-02 02:40:00|||||||||1
1604285400000|2020-11-02 02:50:00|||||||||2
1604287200000|2020-11-02 03:20:00|296.1|295.5|295.9|295.3|296.1|295.5|295.9|295.3|2
1604287800000|2020-11-02 03:30:00|295.8|295.2|295.2|294.6|295.8|295.2|295.2|294.6|6
1604288400000|2020-11-02 03:40:00|294.8|294.2|294.8|294.2|294.8|294.2|294.8|294.2|4
1604289000000|2020-11-02 03:50:00|294.9|294.3|294.9|294.3|294.9|294.3|294.8|294.2|0
1604289600000|2020-11-02 04:00:00|295.1|294.5|294.9|294.3|295.1|294.5|294.8|294.2|0
1604290200000|2020-11-02 04:10:00|294.8|294.2|295.1|294.5|295.1|294.5|294.8|294.2|0
1604294100000|2020-11-02 05:15:00|295|294.4|295|294.4|295|294.4|295|294.4|1
1604295000000|2020-11-02 05:30:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|0
1604297700000|2020-11-02 06:15:00|295|294.4|295|294.4|295|294.4|295|294.4|0
1604298000000|2020-11-02 06:20:00|294.9|294.3|294.9|294.3|294.9|294.3|294.9|294.3|0
1604300400000|2020-11-02 07:00:00|295|294.4|294.9|294.3|295.1|294.5|294.9|294.3|0
1604302500000|2020-11-02 07:35:00|294.8|294.2|294.8|294.2|294.8|294.2|294.8|294.2|0
1604304000000|2020-11-02 08:00:00|||||||||3
1604307600000|2020-11-02 09:00:00|294.7|294.1|294.6|294|294.7|294.1|294.6|294|0
1604309400000|2020-11-02 09:30:00|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|0
1604311800000|2020-11-02 10:10:00|294.6|294|294.6|294|294.6|294|294.6|294|0
1604313300000|2020-11-02 10:35:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1604313600000|2020-11-02 10:40:00|294.4|293.8|294.4|293.8|294.4|293.8|294.4|293.8|1
1604313900000|2020-11-02 10:45:00|||||||||1
1604315100000|2020-11-02 11:05:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|1
1604315700000|2020-11-02 11:15:00|294.6|294|294.6|294|294.6|294|294.6|294|0
1604316600000|2020-11-02 11:30:00|||||||||1
1604322000000|2020-11-02 13:00:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|1
1604323200000|2020-11-02 13:20:00|294.6|294|294.6|294|294.6|294|294.6|294|1
1604323800000|2020-11-02 13:30:00|294.7|294.1|295.2|294.6|295.2|294.6|294.7|294.1|3
1604324100000|2020-11-02 13:35:00|295.3|294.7|295.3|294.7|295.3|294.7|295.3|294.7|0
1604327400000|2020-11-02 14:30:00|295.4|294.8|295.9|295.3|295.9|295.3|295.4|294.8|3
1604327700000|2020-11-02 14:35:00|296|295.4|297.2|296.6|297.6|297|296|295.4|21
1604328000000|2020-11-02 14:40:00|297.3|296.7|297.4|296.8|297.5|296.9|297.2|296.6|2
1604328600000|2020-11-02 14:50:00|297.6|297|298|297.4|298.3|297.7|297.6|297|4
1604328900000|2020-11-02 14:55:00|298.1|297.5|298.4|297.8|298.6|298|298|297.4|5
1604329200000|2020-11-02 15:00:00|298.5|297.9|298.4|297.8|298.7|298.1|298.3|297.7|14
1604329500000|2020-11-02 15:05:00|298.6|298|298.4|297.8|298.6|298|298.2|297.6|31
1604329800000|2020-11-02 15:10:00|298.5|297.9|298.4|297.8|298.5|297.9|298.3|297.7|0
1604330100000|2020-11-02 15:15:00|297.9|297.3|297.6|297|297.9|297.3|297.6|297|29
1604330400000|2020-11-02 15:20:00|297.8|297.2|297.9|297.3|297.9|297.3|297.2|296.6|3
1604330700000|2020-11-02 15:25:00|||||||||1
1604331000000|2020-11-02 15:30:00|297.8|297.2|297.8|297.2|297.8|297.2|297.7|297.1|5
1604332200000|2020-11-02 15:50:00|297.7|297.1|297.8|297.2|297.8|297.2|297.7|297.1|0
1604332500000|2020-11-02 15:55:00|297.7|297.1|297.1|296.5|297.7|297.1|297.1|296.5|1
1604332800000|2020-11-02 16:00:00|297.2|296.6|296.9|296.3|297.2|296.6|296.9|296.3|1
1604333400000|2020-11-02 16:10:00|296.8|296.2|296.8|296.2|296.8|296.2|296.8|296.2|1
1604333700000|2020-11-02 16:15:00|296.6|296|296.6|296|296.6|296|296.5|295.9|0
1604334300000|2020-11-02 16:25:00|296.7|296.1|296.6|296|296.7|296.1|296.6|296|1
1604334900000|2020-11-02 16:35:00|296.5|295.9|296|295.4|296.5|295.9|296|295.4|5
1604335200000|2020-11-02 16:40:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|4
1604335500000|2020-11-02 16:45:00|296.2|295.6|296.2|295.6|296.2|295.6|296.2|295.6|4
1604335800000|2020-11-02 16:50:00|296.1|295.5|295.7|295.1|296.2|295.6|295.7|295.1|2
1604336100000|2020-11-02 16:55:00|295.8|295.2|296|295.4|296|295.4|295.4|294.8|6
1604336700000|2020-11-02 17:05:00|296.1|295.5|296.3|295.7|296.3|295.7|296.1|295.5|3
1604337300000|2020-11-02 17:15:00|296.2|295.6|295.8|295.2|296.2|295.6|295.7|295.1|2
1604337600000|2020-11-02 17:20:00|295.9|295.3|296|295.4|296|295.4|295.9|295.3|5
1604337900000|2020-11-02 17:25:00|296.2|295.6|296|295.4|296.2|295.6|296|295.4|3
1604338200000|2020-11-02 17:30:00|||||||||1
1604338500000|2020-11-02 17:35:00|||||||||1
1604338800000|2020-11-02 17:40:00|||||||||1
1604339100000|2020-11-02 17:45:00|295.9|295.3|295.7|295.1|295.9|295.3|295.7|295.1|3
1604339400000|2020-11-02 17:50:00|295.6|295|295.6|295|295.6|295|295.6|295|2
1604339700000|2020-11-02 17:55:00|295.5|294.9|294.9|294.3|295.6|295|294.9|294.3|4
1604340000000|2020-11-02 18:00:00|295|294.4|295|294.4|295|294.4|295|294.4|1
1604340600000|2020-11-02 18:10:00|294.9|294.3|294.4|293.8|294.9|294.3|294.4|293.8|8
1604340900000|2020-11-02 18:15:00|294.5|293.9|293.2|292.6|294.5|293.9|293.1|292.5|34
1604341200000|2020-11-02 18:20:00|293.3|292.7|293.1|292.5|293.4|292.8|292.9|292.3|10
1604341500000|2020-11-02 18:25:00|292.9|292.3|292.9|292.3|293|292.4|292.6|292|5
1604341800000|2020-11-02 18:30:00|292.8|292.2|292.6|292|292.8|292.2|292.6|292|9
1604342100000|2020-11-02 18:35:00|292.7|292.1|293.1|292.5|293.4|292.8|292.7|292.1|13
1604342400000|2020-11-02 18:40:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|0
1604343000000|2020-11-02 18:50:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|1
1604343300000|2020-11-02 18:55:00|293.6|293|293.6|293|293.7|293.1|293.5|292.9|2
1604343600000|2020-11-02 19:00:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1604343900000|2020-11-02 19:05:00|294.1|293.5|294.2|293.6|294.3|293.7|294|293.4|4
1604344200000|2020-11-02 19:10:00|294.3|293.7|293.6|293|294.4|293.8|293.5|292.9|108
1604344500000|2020-11-02 19:15:00|293.5|292.9|293.6|293|293.8|293.2|293.1|292.5|8
1604365200000|2020-11-03 01:00:00|293.8|293.2|293.2|292.6|293.9|293.3|293.1|292.5|1
1604365500000|2020-11-03 01:05:00|293.3|292.7|293.2|292.6|293.3|292.7|293.2|292.6|0
1604367000000|2020-11-03 01:30:00|293.3|292.7|293.2|292.6|293.3|292.7|293.2|292.6|2
1604367300000|2020-11-03 01:35:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|3
1604367600000|2020-11-03 01:40:00|293.7|293.1|293.7|293.1|293.7|293.1|293.7|293.1|0
1604368200000|2020-11-03 01:50:00|293.9|293.3|293.9|293.3|294|293.4|293.8|293.2|1
1604368800000|2020-11-03 02:00:00|294|293.4|293.8|293.2|294|293.4|293.8|293.2|1
1604369700000|2020-11-03 02:15:00|294|293.4|294|293.4|294|293.4|294|293.4|1
1604370000000|2020-11-03 02:20:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|1
1604371500000|2020-11-03 02:45:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|1
1604371800000|2020-11-03 02:50:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1604372400000|2020-11-03 03:00:00|294.1|293.5|294.2|293.6|294.2|293.6|294.1|293.5|2
1604373000000|2020-11-03 03:10:00|294.1|293.5|294|293.4|294.1|293.5|294|293.4|2
1604374200000|2020-11-03 03:30:00|||||||||1
1604375400000|2020-11-03 03:50:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|1
1604376900000|2020-11-03 04:15:00|294.3|293.7|294.3|293.7|294.3|293.7|294.3|293.7|0
1604378100000|2020-11-03 04:35:00|||||||||2
1604378400000|2020-11-03 04:40:00|294|293.4|293.8|293.2|294|293.4|293.8|293.2|2
1604380500000|2020-11-03 05:15:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|0
1604380800000|2020-11-03 05:20:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1604381400000|2020-11-03 05:30:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1604382900000|2020-11-03 05:55:00|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|0
1604386200000|2020-11-03 06:50:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1604386500000|2020-11-03 06:55:00|293.9|293.3|294.2|293.6|294.2|293.6|293.9|293.3|0
1604386800000|2020-11-03 07:00:00|294.4|293.8|294.2|293.6|294.4|293.8|294.2|293.6|0
1604388000000|2020-11-03 07:20:00|294.3|293.7|294.4|293.8|294.4|293.8|294.3|293.7|0
1604389500000|2020-11-03 07:45:00|294.6|294|294.6|294|294.6|294|294.6|294|3
1604390400000|2020-11-03 08:00:00|||||||||2
1604391000000|2020-11-03 08:10:00|294.7|294.1|294.5|293.9|294.7|294.1|294.5|293.9|6
1604391300000|2020-11-03 08:15:00|294.6|294|294.4|293.8|294.6|294|294.4|293.8|1
1604391600000|2020-11-03 08:20:00|294.5|293.9|294.6|294|294.6|294|294.4|293.8|1
1604391900000|2020-11-03 08:25:00|294.7|294.1|294.7|294.1|294.7|294.1|294.6|294|1
1604392200000|2020-11-03 08:30:00|294.6|294|294.6|294|294.7|294.1|294.6|294|0
1604392500000|2020-11-03 08:35:00|294.5|293.9|294.6|294|294.6|294|294.5|293.9|0
1604392800000|2020-11-03 08:40:00|294.5|293.9|294.6|294|294.6|294|294.5|293.9|0
1604393100000|2020-11-03 08:45:00|||||||||2
1604394300000|2020-11-03 09:05:00|294.5|293.9|294.6|294|294.6|294|294.5|293.9|0
1604395500000|2020-11-03 09:25:00|294.4|293.8|294.4|293.8|294.4|293.8|294.4|293.8|3
1604395800000|2020-11-03 09:30:00|294.5|293.9|294.4|293.8|294.5|293.9|294.4|293.8|0
1604396400000|2020-11-03 09:40:00|294.5|293.9|294.4|293.8|294.5|293.9|294.4|293.8|1
1604396700000|2020-11-03 09:45:00|294.5|293.9|294.7|294.1|294.7|294.1|294.4|293.8|2
1604397600000|2020-11-03 10:00:00|294.6|294|294.6|294|294.6|294|294.6|294|0
1604401500000|2020-11-03 11:05:00|294.5|293.9|294.9|294.3|294.9|294.3|294.5|293.9|1
1604401800000|2020-11-03 11:10:00|294.8|294.2|294.8|294.2|294.8|294.2|294.8|294.2|0
1604402700000|2020-11-03 11:25:00|294.4|293.8|294.4|293.8|294.4|293.8|294.3|293.7|2
1604403000000|2020-11-03 11:30:00|294.5|293.9|294.4|293.8|294.5|293.9|294.4|293.8|1
1604403600000|2020-11-03 11:40:00|294.5|293.9|294.5|293.9|294.5|293.9|294.5|293.9|0
1604403900000|2020-11-03 11:45:00|294.6|294|294.6|294|294.6|294|294.6|294|0
1604404800000|2020-11-03 12:00:00|||||||||1
1604405400000|2020-11-03 12:10:00|||||||||2
1604406900000|2020-11-03 12:35:00|294.8|294.2|294.9|294.3|294.9|294.3|294.8|294.2|0
1604407500000|2020-11-03 12:45:00|294.7|294.1|294.9|294.3|294.9|294.3|294.7|294.1|0
1604407800000|2020-11-03 12:50:00|||||||||1
1604408400000|2020-11-03 13:00:00|||||||||1
1604409000000|2020-11-03 13:10:00|294.1|293.5|294.2|293.6|294.2|293.6|294.1|293.5|5
1604410500000|2020-11-03 13:35:00|||||||||1
1604413800000|2020-11-03 14:30:00|294.5|293.9|294.4|293.8|294.5|293.9|293.6|293|18
1604414100000|2020-11-03 14:35:00|294.3|293.7|293.4|292.8|294.3|293.7|293.4|292.8|8
1604414400000|2020-11-03 14:40:00|293.9|293.3|293.9|293.3|293.9|293.3|293.7|293.1|4
1604414700000|2020-11-03 14:45:00|294|293.4|294.1|293.5|294.2|293.6|294|293.4|2
1604415000000|2020-11-03 14:50:00|294.2|293.6|294.3|293.7|294.3|293.7|294.2|293.6|0
1604415300000|2020-11-03 14:55:00|294.5|293.9|294.4|293.8|294.5|293.9|294.4|293.8|8
1604415600000|2020-11-03 15:00:00|294.2|293.6|294.4|293.8|294.6|294|294.2|293.6|6
1604415900000|2020-11-03 15:05:00|294.3|293.7|294.6|294|294.6|294|294.3|293.7|9
1604416200000|2020-11-03 15:10:00|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|3
1604416500000|2020-11-03 15:15:00|294.3|293.7|294.2|293.6|294.3|293.7|294.2|293.6|4
1604416800000|2020-11-03 15:20:00|294.1|293.5|294.4|293.8|294.5|293.9|294.1|293.5|12
1604417100000|2020-11-03 15:25:00|294.2|293.6|294.2|293.6|294.2|293.6|294.2|293.6|1
1604417400000|2020-11-03 15:30:00|294.1|293.5|294.2|293.6|294.2|293.6|294.1|293.5|7
1604417700000|2020-11-03 15:35:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|1
1604418000000|2020-11-03 15:40:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1604418300000|2020-11-03 15:45:00|||||||||3
1604418600000|2020-11-03 15:50:00|294.1|293.5|294.2|293.6|294.2|293.6|294.1|293.5|2
1604419500000|2020-11-03 16:05:00|294.3|293.7|294.2|293.6|294.3|293.7|294.2|293.6|3
1604419800000|2020-11-03 16:10:00|||||||||2
1604420100000|2020-11-03 16:15:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|2
1604421600000|2020-11-03 16:40:00|294.2|293.6|294.4|293.8|294.4|293.8|294.2|293.6|4
1604421900000|2020-11-03 16:45:00|294.5|293.9|294.6|294|294.6|294|294.5|293.9|4
1604422200000|2020-11-03 16:50:00|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|1
1604422500000|2020-11-03 16:55:00|||||||||1
1604422800000|2020-11-03 17:00:00|||||||||5
1604423100000|2020-11-03 17:05:00|294.8|294.2|295.5|294.9|295.5|294.9|294.8|294.2|25
1604423400000|2020-11-03 17:10:00|295.4|294.8|295.4|294.8|295.4|294.8|295.4|294.8|0
1604424000000|2020-11-03 17:20:00|295.3|294.7|295.3|294.7|295.3|294.7|295.2|294.6|4
1604424300000|2020-11-03 17:25:00|295.4|294.8|295.5|294.9|295.5|294.9|295.3|294.7|1
1604424600000|2020-11-03 17:30:00|295.4|294.8|295.5|294.9|295.5|294.9|295.4|294.8|1
1604424900000|2020-11-03 17:35:00|||||||||1
1604425200000|2020-11-03 17:40:00|295.6|295|295.7|295.1|295.9|295.3|295.6|295|4
1604425500000|2020-11-03 17:45:00|295.8|295.2|295.5|294.9|295.8|295.2|295.5|294.9|1
1604425800000|2020-11-03 17:50:00|||||||||2
1604426400000|2020-11-03 18:00:00|295.8|295.2|295.8|295.2|295.9|295.3|295.8|295.2|1
1604426700000|2020-11-03 18:05:00|295.9|295.3|295.9|295.3|295.9|295.3|295.9|295.3|0
1604427000000|2020-11-03 18:10:00|||||||||1
1604427300000|2020-11-03 18:15:00|295.8|295.2|295.5|294.9|295.8|295.2|295.5|294.9|1
1604427600000|2020-11-03 18:20:00|||||||||2
1604428500000|2020-11-03 18:35:00|295.4|294.8|295.6|295|295.7|295.1|295.3|294.7|3
1604428800000|2020-11-03 18:40:00|295.7|295.1|295.7|295.1|295.7|295.1|295.7|295.1|0
1604429100000|2020-11-03 18:45:00|295.6|295|295.4|294.8|295.7|295.1|295.4|294.8|0
1604429400000|2020-11-03 18:50:00|295.8|295.2|295.9|295.3|296.2|295.6|295.8|295.2|6
1604429700000|2020-11-03 18:55:00|296|295.4|296.2|295.6|296.2|295.6|295.9|295.3|2
1604430000000|2020-11-03 19:00:00|296|295.4|296.4|295.8|296.4|295.8|296|295.4|1
1604430300000|2020-11-03 19:05:00|296.5|295.9|296.5|295.9|296.5|295.9|296.5|295.9|2
1604430600000|2020-11-03 19:10:00|296.6|296|296.7|296.1|296.7|296.1|296.6|296|1
1604430900000|2020-11-03 19:15:00|296.8|296.2|296.8|296.2|296.8|296.2|296.8|296.2|2
1604451600000|2020-11-04 01:00:00|296.7|296.1|298.4|297.8|298.4|297.8|296.1|295.5|15
1604451900000|2020-11-04 01:05:00|298.8|298.2|300.2|299.6|300.2|299.6|298.7|298.1|10
1604452200000|2020-11-04 01:10:00|300.3|299.7|299|298.4|300.3|299.7|298.4|297.8|3
1604452500000|2020-11-04 01:15:00|299.3|298.7|299.5|298.9|299.5|298.9|299.3|298.7|0
1604452800000|2020-11-04 01:20:00|299.4|298.8|299.4|298.8|299.5|298.9|299.4|298.8|1
1604453100000|2020-11-04 01:25:00|299|298.4|298.1|297.5|299|298.4|298.1|297.5|1
1604453400000|2020-11-04 01:30:00|298.2|297.6|298.5|297.9|298.6|298|298.1|297.5|2
1604454300000|2020-11-04 01:45:00|298.4|297.8|298.3|297.7|298.4|297.8|298.2|297.6|0
1604455200000|2020-11-04 02:00:00|298.4|297.8|298.4|297.8|298.5|297.9|298.4|297.8|1
1604455500000|2020-11-04 02:05:00|298.3|297.7|298.2|297.6|298.6|298|298.2|297.6|1
1604456400000|2020-11-04 02:20:00|297.7|297.1|297.7|297.1|297.8|297.2|297.7|297.1|2
1604456700000|2020-11-04 02:25:00|297.6|297|297.5|296.9|297.6|297|297.5|296.9|0
1604457000000|2020-11-04 02:30:00|297.4|296.8|297.3|296.7|297.6|297|297.3|296.7|0
1604457300000|2020-11-04 02:35:00|297.4|296.8|297.3|296.7|297.4|296.8|297.3|296.7|0
1604457600000|2020-11-04 02:40:00|297.2|296.6|296.4|295.8|297.2|296.6|296.4|295.8|2
1604458200000|2020-11-04 02:50:00|296.2|295.6|296.3|295.7|296.3|295.7|296.2|295.6|0
1604458500000|2020-11-04 02:55:00|296.4|295.8|296.3|295.7|296.4|295.8|296.3|295.7|1
1604458800000|2020-11-04 03:00:00|296.2|295.6|296.2|295.6|296.3|295.7|296.2|295.6|2
1604459100000|2020-11-04 03:05:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|0
1604460300000|2020-11-04 03:25:00|296.4|295.8|297.3|296.7|297.3|296.7|296.4|295.8|2
1604460900000|2020-11-04 03:35:00|297|296.4|296.7|296.1|297|296.4|296.6|296|1
1604461800000|2020-11-04 03:50:00|296.9|296.3|296.8|296.2|297|296.4|296.8|296.2|1
1604463600000|2020-11-04 04:20:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|1
1604465100000|2020-11-04 04:45:00|296.8|296.2|296.8|296.2|296.8|296.2|296.8|296.2|0
1604465700000|2020-11-04 04:55:00|296.9|296.3|296.9|296.3|296.9|296.3|296.9|296.3|0
1604466000000|2020-11-04 05:00:00|296.8|296.2|296.9|296.3|296.9|296.3|296.8|296.2|0
1604467500000|2020-11-04 05:25:00|297.1|296.5|297.6|297|297.6|297|297.1|296.5|0
1604468400000|2020-11-04 05:40:00|297.5|296.9|297.2|296.6|297.5|296.9|297.2|296.6|1
1604468700000|2020-11-04 05:45:00|297.3|296.7|297.4|296.8|297.4|296.8|297.3|296.7|0
1604471100000|2020-11-04 06:25:00|297.2|296.6|296.9|296.3|297.2|296.6|296.9|296.3|0
1604471400000|2020-11-04 06:30:00|296.8|296.2|297.4|296.8|297.4|296.8|296.8|296.2|1
1604473200000|2020-11-04 07:00:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|0
1604473500000|2020-11-04 07:05:00|297.3|296.7|297.2|296.6|297.3|296.7|297.2|296.6|0
1604474100000|2020-11-04 07:15:00|296.7|296.1|296.3|295.7|296.7|296.1|296.3|295.7|1
1604474400000|2020-11-04 07:20:00|296.5|295.9|296.1|295.5|296.5|295.9|296.1|295.5|8
1604474700000|2020-11-04 07:25:00|296.6|296|295.2|294.6|296.6|296|294.9|294.3|6
1604477100000|2020-11-04 08:05:00|295.1|294.5|294.5|293.9|295.1|294.5|294.4|293.8|25
1604477700000|2020-11-04 08:15:00|||||||||2
1604478000000|2020-11-04 08:20:00|294.4|293.8|294.4|293.8|294.4|293.8|294.4|293.8|0
1604481600000|2020-11-04 09:20:00|294.3|293.7|294.4|293.8|294.4|293.8|294.3|293.7|1
1604485200000|2020-11-04 10:20:00|294.5|293.9|295.1|294.5|295.1|294.5|294.5|293.9|0
1604485800000|2020-11-04 10:30:00|295|294.4|295.2|294.6|295.2|294.6|295|294.4|0
1604487000000|2020-11-04 10:50:00|295.3|294.7|296|295.4|296|295.4|295.3|294.7|1
1604487300000|2020-11-04 10:55:00|295.8|295.2|295.8|295.2|295.8|295.2|295.8|295.2|0
1604490300000|2020-11-04 11:45:00|295.6|295|295.6|295|295.6|295|295.6|295|1
1604490600000|2020-11-04 11:50:00|295.4|294.8|295.3|294.7|295.4|294.8|295.2|294.6|0
1604490900000|2020-11-04 11:55:00|295.5|294.9|295.4|294.8|295.5|294.9|295.4|294.8|1
1604492100000|2020-11-04 12:15:00|295.5|294.9|295.5|294.9|295.5|294.9|295.5|294.9|0
1604492700000|2020-11-04 12:25:00|295.7|295.1|295.8|295.2|295.8|295.2|295.6|295|1
1604495700000|2020-11-04 13:15:00|295.7|295.1|295.7|295.1|295.7|295.1|295.7|295.1|1
1604497200000|2020-11-04 13:40:00|295.6|295|295.6|295|295.6|295|295.6|295|0
1604500200000|2020-11-04 14:30:00|295.8|295.2|295.4|294.8|296|295.4|295.4|294.8|9
1604500500000|2020-11-04 14:35:00|295.1|294.5|295.7|295.1|295.7|295.1|295.1|294.5|3
1604500800000|2020-11-04 14:40:00|295.5|294.9|296.2|295.6|296.6|296|295.4|294.8|6
1604501100000|2020-11-04 14:45:00|296.1|295.5|296.7|296.1|296.9|296.3|295.9|295.3|9
1604501400000|2020-11-04 14:50:00|296.2|295.6|297.1|296.5|297.1|296.5|296.2|295.6|16
1604501700000|2020-11-04 14:55:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|0
1604502000000|2020-11-04 15:00:00|297.1|296.5|296.5|295.9|297.1|296.5|296.2|295.6|2
1604502300000|2020-11-04 15:05:00|296.6|296|296.6|296|296.6|296|296.4|295.8|0
1604502600000|2020-11-04 15:10:00|296.7|296.1|297.1|296.5|297.1|296.5|296.6|296|4
1604502900000|2020-11-04 15:15:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|3
1604503200000|2020-11-04 15:20:00|297.1|296.5|296.7|296.1|297.1|296.5|296.7|296.1|1
1604503500000|2020-11-04 15:25:00|||||||||2
1604503800000|2020-11-04 15:30:00|296.6|296|296.6|296|296.8|296.2|296.2|295.6|5
1604504100000|2020-11-04 15:35:00|296.4|295.8|296.1|295.5|296.6|296|296|295.4|2
1604504400000|2020-11-04 15:40:00|296.4|295.8|296.5|295.9|296.6|296|296.4|295.8|1
1604504700000|2020-11-04 15:45:00|296.4|295.8|296.8|296.2|297|296.4|296.2|295.6|2
1604505300000|2020-11-04 15:55:00|296.7|296.1|297|296.4|297|296.4|296.7|296.1|0
1604505600000|2020-11-04 16:00:00|296.9|296.3|296.1|295.5|296.9|296.3|296.1|295.5|5
1604505900000|2020-11-04 16:05:00|296.4|295.8|296.1|295.5|296.4|295.8|296|295.4|3
1604506200000|2020-11-04 16:10:00|296.2|295.6|296.6|296|296.6|296|296.2|295.6|3
1604506800000|2020-11-04 16:20:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|1
1604507700000|2020-11-04 16:35:00|297.3|296.7|297.3|296.7|297.7|297.1|297.3|296.7|3
1604508000000|2020-11-04 16:40:00|297.2|296.6|296.8|296.2|297.2|296.6|296.8|296.2|1
1604508300000|2020-11-04 16:45:00|296.9|296.3|297.1|296.5|297.2|296.6|296.9|296.3|1
1604508600000|2020-11-04 16:50:00|297|296.4|297.1|296.5|297.1|296.5|297|296.4|1
1604508900000|2020-11-04 16:55:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|0
1604509200000|2020-11-04 17:00:00|||||||||1
1604510100000|2020-11-04 17:15:00|297|296.4|296.6|296|297|296.4|296.5|295.9|3
1604510400000|2020-11-04 17:20:00|||||||||1
1604510700000|2020-11-04 17:25:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|1
1604511600000|2020-11-04 17:40:00|296.8|296.2|297.1|296.5|297.1|296.5|296.8|296.2|2
1604511900000|2020-11-04 17:45:00|297.2|296.6|296.9|296.3|297.2|296.6|296.9|296.3|0
1604512200000|2020-11-04 17:50:00|||||||||2
1604512800000|2020-11-04 18:00:00|296.8|296.2|296.7|296.1|296.8|296.2|296.7|296.1|0
1604513100000|2020-11-04 18:05:00|296.8|296.2|296.7|296.1|296.8|296.2|296.7|296.1|0
1604513700000|2020-11-04 18:15:00|296.6|296|296.6|296|296.6|296|296.6|296|1
1604514000000|2020-11-04 18:20:00|296.7|296.1|296.4|295.8|296.8|296.2|296.4|295.8|2
1604514300000|2020-11-04 18:25:00|||||||||1
1604515500000|2020-11-04 18:45:00|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|4
1604516100000|2020-11-04 18:55:00|296.9|296.3|297|296.4|297|296.4|296.9|296.3|0
1604516700000|2020-11-04 19:05:00|297.1|296.5|297.5|296.9|297.5|296.9|297|296.4|5
1604517000000|2020-11-04 19:10:00|||||||||1
1604517300000|2020-11-04 19:15:00|297.4|296.8|296.7|296.1|297.4|296.8|296.7|296.1|2
1604538000000|2020-11-05 01:00:00|297.6|297|298.7|298.1|299.3|298.7|297.6|297|2
1604538300000|2020-11-05 01:05:00|298.3|297.7|298.3|297.7|298.3|297.7|298.2|297.6|1
1604538600000|2020-11-05 01:10:00|298.4|297.8|298.3|297.7|298.5|297.9|298.3|297.7|0
1604538900000|2020-11-05 01:15:00|||||||||1
1604539200000|2020-11-05 01:20:00|299.5|298.9|298.7|298.1|299.5|298.9|298.5|297.9|3
1604539500000|2020-11-05 01:25:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|0
1604539800000|2020-11-05 01:30:00|298.9|298.3|299|298.4|299|298.4|298.9|298.3|0
1604540100000|2020-11-05 01:35:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|0
1604541000000|2020-11-05 01:50:00|299|298.4|298.8|298.2|299|298.4|298.8|298.2|0
1604542200000|2020-11-05 02:10:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1604542500000|2020-11-05 02:15:00|298.8|298.2|298.8|298.2|299.1|298.5|298.8|298.2|1
1604543700000|2020-11-05 02:35:00|299|298.4|299.5|298.9|299.5|298.9|299|298.4|1
1604544300000|2020-11-05 02:45:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|1
1604544900000|2020-11-05 02:55:00|299.2|298.6|299.1|298.5|299.2|298.6|299.1|298.5|0
1604545800000|2020-11-05 03:10:00|299.3|298.7|299.6|299|299.6|299|299.3|298.7|0
1604546100000|2020-11-05 03:15:00|299.7|299.1|299.8|299.2|299.8|299.2|299.7|299.1|0
1604546700000|2020-11-05 03:25:00|299.9|299.3|300|299.4|300.2|299.6|299.9|299.3|1
1604547000000|2020-11-05 03:30:00|300.2|299.6|300.2|299.6|300.2|299.6|300.2|299.6|0
1604547600000|2020-11-05 03:40:00|300|299.4|300|299.4|300|299.4|300|299.4|0
1604547900000|2020-11-05 03:45:00|300.2|299.6|300.2|299.6|300.2|299.6|300.2|299.6|0
1604549400000|2020-11-05 04:10:00|300.3|299.7|300.2|299.6|300.3|299.7|300.2|299.6|0
1604549700000|2020-11-05 04:15:00|300.5|299.9|300.6|300|300.6|300|300.2|299.6|1
1604550300000|2020-11-05 04:25:00|300.7|300.1|300.9|300.3|300.9|300.3|300.7|300.1|0
1604550600000|2020-11-05 04:30:00|301.1|300.5|301.1|300.5|301.1|300.5|301.1|300.5|0
1604550900000|2020-11-05 04:35:00|301.2|300.6|301.2|300.6|301.2|300.6|301.2|300.6|0
1604552100000|2020-11-05 04:55:00|300.9|300.3|300.8|300.2|300.9|300.3|300.8|300.2|0
1604553900000|2020-11-05 05:25:00|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|0
1604557800000|2020-11-05 06:30:00|||||||||1
1604560200000|2020-11-05 07:10:00|300.7|300.1|300.6|300|300.7|300.1|300.6|300|2
1604561100000|2020-11-05 07:25:00|301.2|300.6|301.4|300.8|301.5|300.9|301.2|300.6|2
1604561400000|2020-11-05 07:30:00|301.5|300.9|301.7|301.1|301.7|301.1|301.5|300.9|0
1604562000000|2020-11-05 07:40:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|0
1604564100000|2020-11-05 08:15:00|301.9|301.3|302.1|301.5|302.1|301.5|301.9|301.3|0
1604564700000|2020-11-05 08:25:00|302.2|301.6|302.2|301.6|302.2|301.6|302.2|301.6|0
1604566500000|2020-11-05 08:55:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|1
1604566800000|2020-11-05 09:00:00|302.2|301.6|302.3|301.7|302.3|301.7|302.2|301.6|0
1604567700000|2020-11-05 09:15:00|||||||||3
1604568000000|2020-11-05 09:20:00|302.4|301.8|302.5|301.9|302.5|301.9|302.4|301.8|0
1604568300000|2020-11-05 09:25:00|302.4|301.8|302.4|301.8|302.4|301.8|302.4|301.8|0
1604570100000|2020-11-05 09:55:00|302.6|302|302.7|302.1|302.7|302.1|302.6|302|5
1604571000000|2020-11-05 10:10:00|302.8|302.2|302.8|302.2|302.8|302.2|302.8|302.2|2
1604574000000|2020-11-05 11:00:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|0
1604574600000|2020-11-05 11:10:00|303|302.4|302|301.4|303|302.4|302|301.4|4
1604574900000|2020-11-05 11:15:00|302.4|301.8|302.4|301.8|302.4|301.8|302.4|301.8|0
1604575200000|2020-11-05 11:20:00|302.5|301.9|302.5|301.9|302.5|301.9|302.5|301.9|0
1604577600000|2020-11-05 12:00:00|302.4|301.8|302.4|301.8|302.4|301.8|302.4|301.8|0
1604578200000|2020-11-05 12:10:00|302.9|302.3|302.9|302.3|303.2|302.6|302.7|302.1|3
1604579400000|2020-11-05 12:30:00|302.8|302.2|302.8|302.2|302.8|302.2|302.8|302.2|1
1604579700000|2020-11-05 12:35:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|0
1604580600000|2020-11-05 12:50:00|303.3|302.7|303.5|302.9|303.5|302.9|303.3|302.7|0
1604581200000|2020-11-05 13:00:00|304|303.4|303.8|303.2|304|303.4|303.8|303.2|1
1604581500000|2020-11-05 13:05:00|303.7|303.1|303.6|303|303.7|303.1|303.3|302.7|5
1604581800000|2020-11-05 13:10:00|303.5|302.9|303.3|302.7|303.5|302.9|303|302.4|2
1604582700000|2020-11-05 13:25:00|303.2|302.6|303.3|302.7|303.3|302.7|303.2|302.6|0
1604583000000|2020-11-05 13:30:00|303.4|302.8|303.4|302.8|303.4|302.8|303.2|302.6|0
1604583300000|2020-11-05 13:35:00|303.6|303|303.6|303|303.6|303|303.6|303|1
1604586600000|2020-11-05 14:30:00|303.4|302.8|305.6|305|306.2|305.6|303|302.4|8
1604586900000|2020-11-05 14:35:00|305.5|304.9|305.7|305.1|308.2|307.6|305.4|304.8|30
1604587200000|2020-11-05 14:40:00|305.8|305.2|305.7|305.1|306.5|305.9|305.4|304.8|4
1604587500000|2020-11-05 14:45:00|305.8|305.2|305.8|305.2|305.8|305.2|305.8|305.2|0
1604587800000|2020-11-05 14:50:00|305.7|305.1|306.9|306.3|307.2|306.6|305.7|305.1|5
1604588100000|2020-11-05 14:55:00|306.8|306.2|305.4|304.8|306.8|306.2|305.4|304.8|4
1604588400000|2020-11-05 15:00:00|305.3|304.7|304.4|303.8|305.8|305.2|304.2|303.6|14
1604588700000|2020-11-05 15:05:00|304.5|303.9|304.3|303.7|304.5|303.9|304.2|303.6|1
1604589000000|2020-11-05 15:10:00|304.5|303.9|305.4|304.8|305.6|305|304.5|303.9|5
1604589300000|2020-11-05 15:15:00|305.1|304.5|305.4|304.8|305.4|304.8|304.9|304.3|5
1604589600000|2020-11-05 15:20:00|305.2|304.6|305.2|304.6|305.4|304.8|305|304.4|3
1604589900000|2020-11-05 15:25:00|305.1|304.5|304.1|303.5|305.1|304.5|303.5|302.9|20
1604590200000|2020-11-05 15:30:00|303.9|303.3|303.5|302.9|303.9|303.3|303.5|302.9|2
1604590500000|2020-11-05 15:35:00|303.4|302.8|304|303.4|304|303.4|303.4|302.8|3
1604590800000|2020-11-05 15:40:00|303.9|303.3|303.6|303|303.9|303.3|303.2|302.6|3
1604591100000|2020-11-05 15:45:00|303.5|302.9|302.5|301.9|303.5|302.9|302|301.4|17
1604591400000|2020-11-05 15:50:00|302.9|302.3|302.5|301.9|302.9|302.3|302|301.4|32
1604591700000|2020-11-05 15:55:00|302.7|302.1|302.2|301.6|302.9|302.3|302|301.4|4
1604592000000|2020-11-05 16:00:00|301.4|300.8|300.7|300.1|301.4|300.8|300.2|299.6|13
1604592300000|2020-11-05 16:05:00|300.6|300|301.1|300.5|301.5|300.9|300|299.4|6
1604592600000|2020-11-05 16:10:00|300.8|300.2|301|300.4|301.1|300.5|300.8|300.2|6
1604592900000|2020-11-05 16:15:00|301.1|300.5|301|300.4|301.3|300.7|301|300.4|0
1604593200000|2020-11-05 16:20:00|301.1|300.5|301.4|300.8|302.1|301.5|301.1|300.5|12
1604593500000|2020-11-05 16:25:00|301.3|300.7|301.1|300.5|301.4|300.8|301.1|300.5|2
1604593800000|2020-11-05 16:30:00|301.3|300.7|301|300.4|301.3|300.7|301|300.4|2
1604594100000|2020-11-05 16:35:00|300.9|300.3|301.1|300.5|301.1|300.5|300.4|299.8|8
1604594400000|2020-11-05 16:40:00|301.6|301|300.8|300.2|301.7|301.1|300.6|300|5
1604594700000|2020-11-05 16:45:00|301|300.4|301.1|300.5|301.1|300.5|301|300.4|2
1604595000000|2020-11-05 16:50:00|301.2|300.6|301.3|300.7|301.3|300.7|301.2|300.6|1
1604595600000|2020-11-05 17:00:00|301.4|300.8|301.4|300.8|301.4|300.8|301.4|300.8|2
1604595900000|2020-11-05 17:05:00|301.5|300.9|301.4|300.8|301.5|300.9|301.4|300.8|1
1604596200000|2020-11-05 17:10:00|301.3|300.7|301.3|300.7|301.3|300.7|301.3|300.7|1
1604596800000|2020-11-05 17:20:00|300.8|300.2|300|299.4|300.8|300.2|299.8|299.2|9
1604597100000|2020-11-05 17:25:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|0
1604597700000|2020-11-05 17:35:00|300.1|299.5|302|301.4|302|301.4|300.1|299.5|2
1604598000000|2020-11-05 17:40:00|301.9|301.3|301.5|300.9|302.4|301.8|301.5|300.9|2
1604599200000|2020-11-05 18:00:00|301.4|300.8|301.5|300.9|301.5|300.9|301.2|300.6|2
1604599500000|2020-11-05 18:05:00|301.7|301.1|302.5|301.9|302.5|301.9|301.7|301.1|1
1604599800000|2020-11-05 18:10:00|302.6|302|302.5|301.9|302.6|302|302.5|301.9|0
1604601000000|2020-11-05 18:30:00|302.4|301.8|303|302.4|303|302.4|302.4|301.8|0
1604601300000|2020-11-05 18:35:00|302.8|302.2|302.8|302.2|302.8|302.2|302.8|302.2|0
1604601600000|2020-11-05 18:40:00|302.9|302.3|302.9|302.3|302.9|302.3|302.8|302.2|1
1604601900000|2020-11-05 18:45:00|303|302.4|303|302.4|303|302.4|303|302.4|0
1604602200000|2020-11-05 18:50:00|303.1|302.5|303.5|302.9|303.5|302.9|303.1|302.5|4
1604602500000|2020-11-05 18:55:00|303.6|303|304|303.4|304.1|303.5|303.2|302.6|5
1604602800000|2020-11-05 19:00:00|304.1|303.5|303.3|302.7|304.1|303.5|303.2|302.6|14
1604603100000|2020-11-05 19:05:00|303.1|302.5|303.3|302.7|303.3|302.7|303|302.4|3
1604603400000|2020-11-05 19:10:00|302.7|302.1|302.8|302.2|303.1|302.5|302.7|302.1|10
1604603700000|2020-11-05 19:15:00|302.9|302.3|303.2|302.6|303.2|302.6|302.9|302.3|0
1604624400000|2020-11-06 01:00:00|304.6|303.6|303.2|302.6|304.7|303.7|303|302.4|0
1604624700000|2020-11-06 01:05:00|303.3|302.7|303.6|303|303.6|303|303.3|302.7|0
1604625300000|2020-11-06 01:15:00|303.5|302.9|303.5|302.9|303.5|302.9|303.5|302.9|0
1604625600000|2020-11-06 01:20:00|303.4|302.8|303.5|302.9|303.5|302.9|303.4|302.8|0
1604626800000|2020-11-06 01:40:00|303.7|303.1|303.8|303.2|304|303.4|303.5|302.9|0
1604628000000|2020-11-06 02:00:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|0
1604629200000|2020-11-06 02:20:00|304|303.4|303.9|303.3|304|303.4|303.9|303.3|0
1604629800000|2020-11-06 02:30:00|304|303.4|304|303.4|304|303.4|304|303.4|0
1604630700000|2020-11-06 02:45:00|303.8|303.2|303.9|303.3|303.9|303.3|303.8|303.2|0
1604632800000|2020-11-06 03:20:00|303.5|302.9|303.9|303.3|303.9|303.3|303.5|302.9|0
1604634900000|2020-11-06 03:55:00|303.8|303.2|303.8|303.2|303.8|303.2|303.7|303.1|0
1604635200000|2020-11-06 04:00:00|303.7|303.1|303.7|303.1|303.8|303.2|303.7|303.1|0
1604635500000|2020-11-06 04:05:00|303.8|303.2|303.6|303|303.8|303.2|303.6|303|0
1604635800000|2020-11-06 04:10:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1604636100000|2020-11-06 04:15:00|303.6|303|303.6|303|303.6|303|303.6|303|0
1604636400000|2020-11-06 04:20:00|303.7|303.1|303.6|303|303.7|303.1|303.6|303|0
1604636700000|2020-11-06 04:25:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1604637900000|2020-11-06 04:45:00|303.6|303|303.5|302.9|303.6|303|303.5|302.9|0
1604640300000|2020-11-06 05:25:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|0
1604641500000|2020-11-06 05:45:00|303|302.4|302.9|302.3|303.1|302.5|302.8|302.2|2
1604641800000|2020-11-06 05:50:00|302.8|302.2|302.7|302.1|303|302.4|302.7|302.1|1
1604642100000|2020-11-06 05:55:00|302.8|302.2|302.8|302.2|302.8|302.2|302.7|302.1|0
1604642400000|2020-11-06 06:00:00|302.7|302.1|302.8|302.2|302.8|302.2|302.7|302.1|0
1604643000000|2020-11-06 06:10:00|302.7|302.1|302.8|302.2|302.8|302.2|302.7|302.1|0
1604646000000|2020-11-06 07:00:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|0
1604646300000|2020-11-06 07:05:00|303|302.4|303|302.4|303|302.4|303|302.4|0
1604649900000|2020-11-06 08:05:00|303.3|302.7|303.3|302.7|303.3|302.7|303.3|302.7|1
1604650200000|2020-11-06 08:10:00|303.5|302.9|303.6|303|303.7|303.1|303.5|302.9|0
1604650500000|2020-11-06 08:15:00|||||||||1
1604651100000|2020-11-06 08:25:00|303.7|303.1|304.1|303.5|304.1|303.5|303.7|303.1|2
1604652300000|2020-11-06 08:45:00|304.3|303.7|304.2|303.6|304.4|303.8|304.2|303.6|1
1604652600000|2020-11-06 08:50:00|304.3|303.7|304.7|304.1|304.8|304.2|304.3|303.7|2
1604652900000|2020-11-06 08:55:00|304.6|304|304.7|304.1|304.7|304.1|304.6|304|0
1604653200000|2020-11-06 09:00:00|304.8|304.2|305|304.4|305|304.4|304.8|304.2|0
1604653500000|2020-11-06 09:05:00|304|303.4|304|303.4|304|303.4|304|303.4|1
1604653800000|2020-11-06 09:10:00|304.2|303.6|304.3|303.7|304.3|303.7|304.2|303.6|0
1604654100000|2020-11-06 09:15:00|304.4|303.8|304.7|304.1|304.7|304.1|304.4|303.8|0
1604654400000|2020-11-06 09:20:00|304.8|304.2|304|303.4|305|304.4|304|303.4|1
1604654700000|2020-11-06 09:25:00|304.1|303.5|304.6|304|304.6|304|304.1|303.5|0
1604655000000|2020-11-06 09:30:00|304.7|304.1|304.7|304.1|305.1|304.5|304.7|304.1|1
1604655600000|2020-11-06 09:40:00|304.8|304.2|304.9|304.3|304.9|304.3|304.8|304.2|0
1604655900000|2020-11-06 09:45:00|305|304.4|304.7|304.1|305|304.4|304.7|304.1|1
1604656200000|2020-11-06 09:50:00|304.8|304.2|304.8|304.2|304.8|304.2|304.8|304.2|0
1604656500000|2020-11-06 09:55:00|304.9|304.3|305.2|304.6|305.2|304.6|304.9|304.3|1
1604656800000|2020-11-06 10:00:00|305.4|304.8|304.8|304.2|305.4|304.8|304.8|304.2|2
1604657100000|2020-11-06 10:05:00|305|304.4|304.7|304.1|305.2|304.6|304.7|304.1|2
1604657400000|2020-11-06 10:10:00|304.6|304|303.1|302.5|304.6|304|303.1|302.5|0
1604657700000|2020-11-06 10:15:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|0
1604658000000|2020-11-06 10:20:00|303.5|302.9|304.7|304.1|304.7|304.1|303.5|302.9|1
1604658300000|2020-11-06 10:25:00|304.8|304.2|303.9|303.3|304.9|304.3|303.9|303.3|1
1604658600000|2020-11-06 10:30:00|304.2|303.6|304.4|303.8|304.4|303.8|304.2|303.6|0
1604658900000|2020-11-06 10:35:00|304.6|304|304.9|304.3|304.9|304.3|304.6|304|0
1604659200000|2020-11-06 10:40:00|305|304.4|304|303.4|305.3|304.7|304|303.4|1
1604660100000|2020-11-06 10:55:00|304.2|303.6|304.2|303.6|304.2|303.6|304.2|303.6|0
1604662800000|2020-11-06 11:40:00|304|303.4|304|303.4|304|303.4|304|303.4|0
1604663100000|2020-11-06 11:45:00|303.4|302.8|303.3|302.7|303.4|302.8|303.3|302.7|0
1604664000000|2020-11-06 12:00:00|303.5|302.9|303.8|303.2|303.8|303.2|303.5|302.9|0
1604664900000|2020-11-06 12:15:00|303.2|302.6|303.8|303.2|303.8|303.2|303.2|302.6|1
1604665200000|2020-11-06 12:20:00|303.4|302.8|303.6|303|304|303.4|303.4|302.8|2
1604667600000|2020-11-06 13:00:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1604667900000|2020-11-06 13:05:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1604669100000|2020-11-06 13:25:00|303.7|303.1|303.7|303.1|303.7|303.1|303.6|303|0
1604670000000|2020-11-06 13:40:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1604673000000|2020-11-06 14:30:00|304.1|303.5|303.8|303.2|304.7|304.1|303.8|303.2|2
1604673300000|2020-11-06 14:35:00|303.6|303|303.9|303.3|304|303.4|303.3|302.7|2
1604673600000|2020-11-06 14:40:00|304.1|303.5|303.7|303.1|304.2|303.6|303.5|302.9|2
1604673900000|2020-11-06 14:45:00|303.6|303|303.3|302.7|303.6|303|303.3|302.7|0
1604674200000|2020-11-06 14:50:00|303.2|302.6|301.6|301|303.2|302.6|301.3|300.7|49
1604674500000|2020-11-06 14:55:00|301.7|301.1|301.1|300.5|302.3|301.7|300.8|300.2|3
1604674800000|2020-11-06 15:00:00|301|300.4|302.1|301.5|302.7|302.1|301|300.4|4
1604675100000|2020-11-06 15:05:00|301.6|301|301.4|300.8|301.6|301|301.4|300.8|21
1604675400000|2020-11-06 15:10:00|301.5|300.9|301.5|300.9|301.5|300.9|301.4|300.8|23
1604675700000|2020-11-06 15:15:00|301.4|300.8|301|300.4|301.4|300.8|301|300.4|4
1604676000000|2020-11-06 15:20:00|300.9|300.3|300.5|299.9|300.9|300.3|300.1|299.5|10
1604676300000|2020-11-06 15:25:00|||||||||2
1604676900000|2020-11-06 15:35:00|||||||||6
1604677200000|2020-11-06 15:40:00|300.8|300.2|300.9|300.3|300.9|300.3|300.7|300.1|2
1604677500000|2020-11-06 15:45:00|301|300.4|301.2|300.6|301.6|301|301|300.4|1
1604677800000|2020-11-06 15:50:00|300.9|300.3|301|300.4|301|300.4|300.9|300.3|10
1604678100000|2020-11-06 15:55:00|301.2|300.6|301.2|300.6|301.3|300.7|301.2|300.6|2
1604678400000|2020-11-06 16:00:00|301|300.4|301|300.4|301|300.4|301|300.4|0
1604678700000|2020-11-06 16:05:00|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|0
1604679000000|2020-11-06 16:10:00|300.8|300.2|300.8|300.2|300.8|300.2|300.7|300.1|0
1604679300000|2020-11-06 16:15:00|300.7|300.1|300.7|300.1|300.7|300.1|300.7|300.1|0
1604679600000|2020-11-06 16:20:00|300.4|299.8|300.3|299.7|300.4|299.8|300.3|299.7|1
1604679900000|2020-11-06 16:25:00|300.4|299.8|300.4|299.8|300.4|299.8|300.4|299.8|0
1604680200000|2020-11-06 16:30:00|300.3|299.7|299.9|299.3|300.3|299.7|299.9|299.3|3
1604680500000|2020-11-06 16:35:00|299.8|299.2|299.7|299.1|300.1|299.5|299.5|298.9|10
1604681100000|2020-11-06 16:45:00|300.1|299.5|299.8|299.2|300.1|299.5|299.8|299.2|3
1604681400000|2020-11-06 16:50:00|299.7|299.1|299.7|299.1|299.7|299.1|299.7|299.1|0
1604682000000|2020-11-06 17:00:00|299.6|299|299.7|299.1|300.2|299.6|299.5|298.9|1
1604682300000|2020-11-06 17:05:00|299.5|298.9|299.5|298.9|300|299.4|299.4|298.8|2
1604682600000|2020-11-06 17:10:00|299.7|299.1|299.5|298.9|299.7|299.1|299.5|298.9|0
1604682900000|2020-11-06 17:15:00|299.4|298.8|299.4|298.8|299.4|298.8|298.2|297.6|16
1604683200000|2020-11-06 17:20:00|298.9|298.3|299.2|298.6|299.2|298.6|298.9|298.3|1
1604683500000|2020-11-06 17:25:00|298.9|298.3|299.5|298.9|300|299.4|298.9|298.3|1
1604683800000|2020-11-06 17:30:00|299.6|299|299.7|299.1|299.7|299.1|299.5|298.9|0
1604684100000|2020-11-06 17:35:00|299.6|299|299.5|298.9|299.6|299|299.5|298.9|0
1604684400000|2020-11-06 17:40:00|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|0
1604684700000|2020-11-06 17:45:00|299.4|298.8|299.1|298.5|299.4|298.8|298.9|298.3|1
1604685000000|2020-11-06 17:50:00|299|298.4|299|298.4|299.1|298.5|298.9|298.3|0
1604685600000|2020-11-06 18:00:00|||||||||1
1604685900000|2020-11-06 18:05:00|299.2|298.6|300.2|299.6|300.2|299.6|299.2|298.6|1
1604686200000|2020-11-06 18:10:00|300.1|299.5|299.7|299.1|300.1|299.5|299.6|299|0
1604686800000|2020-11-06 18:20:00|299.8|299.2|300.2|299.6|300.2|299.6|299.8|299.2|0
1604687100000|2020-11-06 18:25:00|||||||||1
1604687700000|2020-11-06 18:35:00|300.5|299.9|300.7|300.1|300.8|300.2|300.5|299.9|0
1604688000000|2020-11-06 18:40:00|300.6|300|300.5|299.9|300.6|300|300.5|299.9|0
1604689500000|2020-11-06 19:05:00|300.9|300.3|301|300.4|301.1|300.5|300.7|300.1|5
1604689800000|2020-11-06 19:10:00|300.9|300.3|301.5|300.9|301.8|301.2|300.8|300.2|5
1604690100000|2020-11-06 19:15:00|301.6|301|301.4|300.8|301.7|301.1|301.1|300.5|2
1604883600000|2020-11-09 01:00:00|301.1|300.5|302.2|301.6|302.2|301.6|301.1|300.5|4
1604883900000|2020-11-09 01:05:00|302.5|301.9|302.5|301.9|302.5|301.9|302.5|301.9|0
1604884200000|2020-11-09 01:10:00|302.7|302.1|302.8|302.2|303|302.4|302.7|302.1|0
1604884500000|2020-11-09 01:15:00|302.7|302.1|302.5|301.9|302.7|302.1|302.5|301.9|0
1604886600000|2020-11-09 01:50:00|302.4|301.8|302.4|301.8|302.4|301.8|302.4|301.8|0
1604891100000|2020-11-09 03:05:00|||||||||1
1604891400000|2020-11-09 03:10:00|302.5|301.9|302.5|301.9|302.5|301.9|302.5|301.9|0
1604895900000|2020-11-09 04:25:00|302.3|301.7|302.5|301.9|302.5|301.9|302.1|301.5|0
1604896500000|2020-11-09 04:35:00|302.6|302|303|302.4|303|302.4|302.6|302|1
1604896800000|2020-11-09 04:40:00|302.9|302.3|302.7|302.1|302.9|302.3|302.7|302.1|0
1604897100000|2020-11-09 04:45:00|302.9|302.3|302.4|301.8|302.9|302.3|302.4|301.8|3
1604897400000|2020-11-09 04:50:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|0
1604902500000|2020-11-09 06:15:00|302.2|301.6|302.3|301.7|302.3|301.7|302.2|301.6|0
1604902800000|2020-11-09 06:20:00|302.2|301.6|302.3|301.7|302.3|301.7|302.2|301.6|0
1604905200000|2020-11-09 07:00:00|302.4|301.8|302.4|301.8|302.4|301.8|302.4|301.8|0
1604910600000|2020-11-09 08:30:00|302.3|301.7|302.4|301.8|302.4|301.8|302.3|301.7|0
1604910900000|2020-11-09 08:35:00|302.3|301.7|302.6|302|302.6|302|302.3|301.7|2
1604911200000|2020-11-09 08:40:00|302.5|301.9|302.5|301.9|302.5|301.9|302.4|301.8|0
1604911800000|2020-11-09 08:50:00|302.6|302|302.4|301.8|302.6|302|302.4|301.8|1
1604912100000|2020-11-09 08:55:00|302.5|301.9|302.4|301.8|302.5|301.9|302.4|301.8|0
1604913000000|2020-11-09 09:10:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|0
1604913300000|2020-11-09 09:15:00|302.2|301.6|302.1|301.5|302.2|301.6|302.1|301.5|0
1604916300000|2020-11-09 10:05:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|0
1604917200000|2020-11-09 10:20:00|301.6|301|301.7|301.1|301.8|301.2|301.6|301|0
1604917500000|2020-11-09 10:25:00|301.5|300.9|301.5|300.9|301.5|300.9|301.5|300.9|1
1604920500000|2020-11-09 11:15:00|301.6|301|301.6|301|301.6|301|301.6|301|0
1604921400000|2020-11-09 11:30:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|0
1604922300000|2020-11-09 11:45:00|301.8|301.2|301.9|301.3|301.9|301.3|301.8|301.2|0
1604923200000|2020-11-09 12:00:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|0
1604924100000|2020-11-09 12:15:00|302.4|301.8|302.7|302.1|302.8|302.2|302.4|301.8|0
1604925000000|2020-11-09 12:30:00|302.6|302|302.6|302|302.6|302|302.6|302|0
1604925600000|2020-11-09 12:40:00|302.5|301.9|302.6|302|302.6|302|302.5|301.9|1
1604926200000|2020-11-09 12:50:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|1
1604926500000|2020-11-09 12:55:00|302.8|302.2|302.8|302.2|302.8|302.2|302.8|302.2|0
1604927400000|2020-11-09 13:10:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|0
1604927700000|2020-11-09 13:15:00|303|302.4|303.1|302.5|303.3|302.7|303|302.4|0
1604928000000|2020-11-09 13:20:00|302.8|302.2|302.6|302|303|302.4|302.6|302|0
1604928300000|2020-11-09 13:25:00|302.5|301.9|302.5|301.9|302.5|301.9|302.5|301.9|0
1604928600000|2020-11-09 13:30:00|302.6|302|302.4|301.8|302.6|302|302.4|301.8|0
1604928900000|2020-11-09 13:35:00|302.3|301.7|302.3|301.7|302.4|301.8|302.3|301.7|2
1604932200000|2020-11-09 14:30:00|302.1|301.5|303|302.4|303.1|302.5|302.1|301.5|4
1604932500000|2020-11-09 14:35:00|302.9|302.3|302.9|302.3|302.9|302.3|302.7|302.1|1
1604932800000|2020-11-09 14:40:00|303.8|303.2|303.5|302.9|304|303.4|303.4|302.8|7
1604933100000|2020-11-09 14:45:00|303.7|303.1|304|303.4|304|303.4|303.7|303.1|0
1604933400000|2020-11-09 14:50:00|304.3|303.7|303.8|303.2|304.4|303.8|303.7|303.1|0
1604933700000|2020-11-09 14:55:00|303.7|303.1|303.3|302.7|303.7|303.1|303.3|302.7|1
1604934000000|2020-11-09 15:00:00|303.4|302.8|303|302.4|303.6|303|302.9|302.3|1
1604934300000|2020-11-09 15:05:00|303.1|302.5|303.1|302.5|303.8|303.2|302.9|302.3|0
1604935200000|2020-11-09 15:20:00|302.8|302.2|303|302.4|303|302.4|302.8|302.2|0
1604935500000|2020-11-09 15:25:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|0
1604935800000|2020-11-09 15:30:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|1
1604936100000|2020-11-09 15:35:00|302.6|302|302.6|302|302.6|302|302.6|302|0
1604936700000|2020-11-09 15:45:00|302.5|301.9|302.5|301.9|302.5|301.9|302.5|301.9|1
1604937000000|2020-11-09 15:50:00|302.3|301.7|302.6|302|303|302.4|302.3|301.7|3
1604937300000|2020-11-09 15:55:00|302.5|301.9|302.5|301.9|302.5|301.9|302.5|301.9|0
1604937600000|2020-11-09 16:00:00|||||||||1
1604937900000|2020-11-09 16:05:00|302.6|302|302.7|302.1|302.7|302.1|302.6|302|1
1604938200000|2020-11-09 16:10:00|303|302.4|303.1|302.5|303.2|302.6|303|302.4|0
1604938500000|2020-11-09 16:15:00|303.2|302.6|303.7|303.1|303.8|303.2|303.2|302.6|1
1604939100000|2020-11-09 16:25:00|303.9|303.3|304.1|303.5|304.1|303.5|303.9|303.3|2
1604939400000|2020-11-09 16:30:00|304|303.4|304.3|303.7|304.3|303.7|304|303.4|6
1604939700000|2020-11-09 16:35:00|304.2|303.6|304.6|304|304.6|304|304.2|303.6|4
1604940300000|2020-11-09 16:45:00|304.5|303.9|304.6|304|304.6|304|304.4|303.8|1
1604940900000|2020-11-09 16:55:00|304.7|304.1|305.2|304.6|305.8|305.2|304.7|304.1|4
1604941200000|2020-11-09 17:00:00|305.4|304.8|305.5|304.9|305.5|304.9|305.4|304.8|1
1604941500000|2020-11-09 17:05:00|305.4|304.8|305.2|304.6|305.4|304.8|305.2|304.6|0
1604942100000|2020-11-09 17:15:00|305.1|304.5|305.1|304.5|305.1|304.5|305.1|304.5|0
1604942400000|2020-11-09 17:20:00|304.7|304.1|304.7|304.1|304.7|304.1|304.7|304.1|1
1604942700000|2020-11-09 17:25:00|305.1|304.5|305.2|304.6|305.2|304.6|305.1|304.5|0
1604943000000|2020-11-09 17:30:00|305|304.4|305|304.4|305|304.4|305|304.4|1
1604943900000|2020-11-09 17:45:00|304.9|304.3|304.8|304.2|304.9|304.3|304.8|304.2|0
1604944200000|2020-11-09 17:50:00|304.7|304.1|304.7|304.1|304.7|304.1|304.7|304.1|0
1604944800000|2020-11-09 18:00:00|304.6|304|304.5|303.9|304.6|304|304.1|303.5|6
1604945100000|2020-11-09 18:05:00|304.2|303.6|304.2|303.6|304.2|303.6|304.2|303.6|0
1604945700000|2020-11-09 18:15:00|304.5|303.9|304.4|303.8|304.5|303.9|304.4|303.8|2
1604946000000|2020-11-09 18:20:00|304.3|303.7|304.3|303.7|304.3|303.7|304.2|303.6|1
1604946300000|2020-11-09 18:25:00|||||||||2
1604947800000|2020-11-09 18:50:00|304.2|303.6|304.2|303.6|304.6|304|304.2|303.6|2
1604948400000|2020-11-09 19:00:00|304.3|303.7|304.3|303.7|304.3|303.7|304.3|303.7|1
1604948700000|2020-11-09 19:05:00|||||||||1
1604949000000|2020-11-09 19:10:00|304.6|304|304.5|303.9|304.6|304|304.5|303.9|0
1604949300000|2020-11-09 19:15:00|304.6|304|304.9|304.3|305.1|304.5|304.5|303.9|4
1604970000000|2020-11-10 01:00:00|304.5|303.9|303.4|302.8|304.6|304|303.2|302.6|1
1604970300000|2020-11-10 01:05:00|303.3|302.7|302.9|302.3|303.3|302.7|302.9|302.3|0
1604970600000|2020-11-10 01:10:00|302.8|302.2|303.2|302.6|303.2|302.6|302.7|302.1|0
1604971200000|2020-11-10 01:20:00|303.1|302.5|302.9|302.3|303.1|302.5|302.9|302.3|0
1604973000000|2020-11-10 01:50:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|0
1604973300000|2020-11-10 01:55:00|302.9|302.3|302.6|302|302.9|302.3|302.6|302|0
1604973600000|2020-11-10 02:00:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|1
1604974500000|2020-11-10 02:15:00|301.8|301.2|301.6|301|301.8|301.2|301.6|301|2
1604974800000|2020-11-10 02:20:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|0
1604977200000|2020-11-10 03:00:00|301.9|301.3|302|301.4|302|301.4|301.9|301.3|1
1604978400000|2020-11-10 03:20:00|301.9|301.3|301.7|301.1|301.9|301.3|301.7|301.1|0
1604984700000|2020-11-10 05:05:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|1
1604985300000|2020-11-10 05:15:00|301.9|301.3|302|301.4|302|301.4|301.7|301.1|1
1604986800000|2020-11-10 05:40:00|301.9|301.3|302|301.4|302.1|301.5|301.9|301.3|0
1604989500000|2020-11-10 06:25:00|302.1|301.5|302.4|301.8|302.4|301.8|302.1|301.5|0
1604990100000|2020-11-10 06:35:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|0
1604990400000|2020-11-10 06:40:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|0
1604990700000|2020-11-10 06:45:00|303|302.4|302.1|301.5|303|302.4|302.1|301.5|2
1604991300000|2020-11-10 06:55:00|302|301.4|302|301.4|302|301.4|302|301.4|0
1604991600000|2020-11-10 07:00:00|302.2|301.6|302.2|301.6|302.2|301.6|302.2|301.6|0
1604992200000|2020-11-10 07:10:00|302.4|301.8|302.4|301.8|302.4|301.8|302.4|301.8|0
1604994600000|2020-11-10 07:50:00|302.5|301.9|302.8|302.2|302.8|302.2|302.5|301.9|0
1604999400000|2020-11-10 09:10:00|303|302.4|302.9|302.3|303|302.4|302.8|302.2|1
1605000300000|2020-11-10 09:25:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|2
1605000600000|2020-11-10 09:30:00|303|302.4|305.1|304.5|305.1|304.5|303|302.4|8
1605000900000|2020-11-10 09:35:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|2
1605001200000|2020-11-10 09:40:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|2
1605001500000|2020-11-10 09:45:00|304.2|303.6|304.2|303.6|304.2|303.6|304.2|303.6|0
1605002700000|2020-11-10 10:05:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1605004800000|2020-11-10 10:40:00|304.2|303.6|304.2|303.6|304.2|303.6|304.2|303.6|0
1605005100000|2020-11-10 10:45:00|304.3|303.7|304.4|303.8|304.4|303.8|304.3|303.7|0
1605005700000|2020-11-10 10:55:00|304.5|303.9|304.5|303.9|304.5|303.9|304.5|303.9|0
1605006000000|2020-11-10 11:00:00|304.6|304|303.9|303.3|304.6|304|303.9|303.3|1
1605008100000|2020-11-10 11:35:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1605009300000|2020-11-10 11:55:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1605009600000|2020-11-10 12:00:00|304|303.4|303.7|303.1|304|303.4|303.7|303.1|1
1605011400000|2020-11-10 12:30:00|303.6|303|303.6|303|303.6|303|303.6|303|0
1605014100000|2020-11-10 13:15:00|303.7|303.1|304.4|303.8|304.4|303.8|303.7|303.1|0
1605014400000|2020-11-10 13:20:00|304|303.4|303.9|303.3|304|303.4|303.9|303.3|1
1605015300000|2020-11-10 13:35:00|304.1|303.5|304.3|303.7|304.3|303.7|304.1|303.5|0
1605018600000|2020-11-10 14:30:00|304.5|303.9|304.7|304.1|305.1|304.5|304.3|303.7|8
1605018900000|2020-11-10 14:35:00|||||||||1
1605019200000|2020-11-10 14:40:00|304.4|303.8|304.1|303.5|304.4|303.8|304.1|303.5|2
1605019500000|2020-11-10 14:45:00|304|303.4|304|303.4|304|303.4|304|303.4|1
1605019800000|2020-11-10 14:50:00|304.5|303.9|304.2|303.6|304.5|303.9|304.2|303.6|4
1605020100000|2020-11-10 14:55:00|304.3|303.7|304|303.4|304.3|303.7|304|303.4|1
1605020400000|2020-11-10 15:00:00|304.3|303.7|304.2|303.6|304.3|303.7|303.8|303.2|0
1605020700000|2020-11-10 15:05:00|304.3|303.7|304.3|303.7|304.3|303.7|304.3|303.7|0
1605021000000|2020-11-10 15:10:00|304.1|303.5|304.4|303.8|304.5|303.9|304.1|303.5|1
1605021600000|2020-11-10 15:20:00|304.7|304.1|306.3|305.7|306.3|305.7|304.7|304.1|3
1605021900000|2020-11-10 15:25:00|306.5|305.9|306.1|305.5|306.7|306.1|306.1|305.5|5
1605022200000|2020-11-10 15:30:00|305.7|305.1|305.7|305.1|305.7|305.1|305.7|305.1|1
1605022500000|2020-11-10 15:35:00|305.6|305|305.4|304.8|305.7|305.1|305|304.4|9
1605022800000|2020-11-10 15:40:00|305.5|304.9|306.5|305.9|306.7|306.1|305.5|304.9|18
1605023100000|2020-11-10 15:45:00|306.2|305.6|305.5|304.9|306.3|305.7|305|304.4|16
1605023400000|2020-11-10 15:50:00|||||||||2
1605023700000|2020-11-10 15:55:00|305.4|304.8|304.9|304.3|305.4|304.8|304.7|304.1|5
1605024000000|2020-11-10 16:00:00|304.8|304.2|304.8|304.2|304.9|304.3|304.8|304.2|3
1605024300000|2020-11-10 16:05:00|304.9|304.3|305.1|304.5|305.1|304.5|304.9|304.3|1
1605024900000|2020-11-10 16:15:00|||||||||1
1605025200000|2020-11-10 16:20:00|305|304.4|305.1|304.5|305.1|304.5|304.8|304.2|1
1605025500000|2020-11-10 16:25:00|305.3|304.7|305.8|305.2|305.8|305.2|305.3|304.7|0
1605025800000|2020-11-10 16:30:00|305.6|305|305.5|304.9|305.7|305.1|305.5|304.9|1
1605026100000|2020-11-10 16:35:00|305.4|304.8|305.5|304.9|305.7|305.1|305.3|304.7|2
1605026400000|2020-11-10 16:40:00|305.3|304.7|305.1|304.5|305.6|305|305.1|304.5|10
1605027300000|2020-11-10 16:55:00|305|304.4|305.1|304.5|305.1|304.5|305|304.4|2
1605027600000|2020-11-10 17:00:00|305.2|304.6|306.2|305.6|308.1|307.5|305.2|304.6|31
1605027900000|2020-11-10 17:05:00|306.3|305.7|306.8|306.2|307.3|306.7|306.3|305.7|7
1605028200000|2020-11-10 17:10:00|306.9|306.3|307.7|307.1|307.7|307.1|306.9|306.3|1
1605028500000|2020-11-10 17:15:00|307.6|307|307.3|306.7|307.6|307|307.3|306.7|2
1605028800000|2020-11-10 17:20:00|307.4|306.8|308.7|308.1|308.9|308.3|307.4|306.8|9
1605029100000|2020-11-10 17:25:00|309.1|308.5|308.9|308.3|309.2|308.6|308.1|307.5|39
1605029400000|2020-11-10 17:30:00|308.8|308.2|309.3|308.7|309.6|309|308.7|308.1|6
1605029700000|2020-11-10 17:35:00|309.2|308.6|309.4|308.8|309.4|308.8|309|308.4|3
1605030000000|2020-11-10 17:40:00|309.3|308.7|308.9|308.3|309.3|308.7|308.4|307.8|0
1605030300000|2020-11-10 17:45:00|309.1|308.5|309.3|308.7|309.4|308.8|308.7|308.1|3
1605030600000|2020-11-10 17:50:00|309.1|308.5|309|308.4|309.1|308.5|309|308.4|0
1605030900000|2020-11-10 17:55:00|308.9|308.3|311.1|310.5|311.4|310.8|308.9|308.3|7
1605031200000|2020-11-10 18:00:00|311|310.4|311.2|310.6|311.4|310.8|310.7|310.1|0
1605031500000|2020-11-10 18:05:00|311.3|310.7|311.8|311.2|311.9|311.3|310.8|310.2|29
1605031800000|2020-11-10 18:10:00|311.7|311.1|311.6|311|311.9|311.3|311.3|310.7|13
1605032100000|2020-11-10 18:15:00|310.8|310.2|312.1|311.5|312.2|311.6|310.8|310.2|15
1605032400000|2020-11-10 18:20:00|312.2|311.6|311.8|311.2|312.3|311.7|311.2|310.6|18
1605032700000|2020-11-10 18:25:00|312|311.4|311|310.4|312|311.4|310.4|309.8|14
1605033000000|2020-11-10 18:30:00|311.1|310.5|311.1|310.5|311.1|310.5|310.9|310.3|13
1605033300000|2020-11-10 18:35:00|311|310.4|311|310.4|311.3|310.7|310.8|310.2|14
1605033600000|2020-11-10 18:40:00|311.2|310.6|311|310.4|311.3|310.7|310.7|310.1|7
1605033900000|2020-11-10 18:45:00|310.7|310.1|310.3|309.7|310.9|310.3|310.3|309.7|2
1605034200000|2020-11-10 18:50:00|310.2|309.6|310.6|310|310.6|310|310.2|309.6|1
1605034500000|2020-11-10 18:55:00|310.7|310.1|310.4|309.8|310.7|310.1|310.4|309.8|1
1605034800000|2020-11-10 19:00:00|310.3|309.7|311.1|310.5|311.2|310.6|310.3|309.7|2
1605035100000|2020-11-10 19:05:00|311.2|310.6|311.8|311.2|311.8|311.2|310.9|310.3|4
1605035400000|2020-11-10 19:10:00|311.7|311.1|310.1|309.5|311.7|311.1|310.1|309.5|29
1605035700000|2020-11-10 19:15:00|310|309.4|310.4|309.8|310.5|309.9|310|309.4|0
1604970000000|2020-11-10 01:00:00|304.5|303.9|303.4|302.8|304.6|304|303.2|302.6|1
1604970300000|2020-11-10 01:05:00|303.3|302.7|302.9|302.3|303.3|302.7|302.9|302.3|0
1604970600000|2020-11-10 01:10:00|302.8|302.2|303.2|302.6|303.2|302.6|302.7|302.1|0
1604971200000|2020-11-10 01:20:00|303.1|302.5|302.9|302.3|303.1|302.5|302.9|302.3|0
1604973000000|2020-11-10 01:50:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|0
1604973300000|2020-11-10 01:55:00|302.9|302.3|302.6|302|302.9|302.3|302.6|302|0
1604973600000|2020-11-10 02:00:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|1
1604974500000|2020-11-10 02:15:00|301.8|301.2|301.6|301|301.8|301.2|301.6|301|2
1604974800000|2020-11-10 02:20:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|0
1604977200000|2020-11-10 03:00:00|301.9|301.3|302|301.4|302|301.4|301.9|301.3|1
1604978400000|2020-11-10 03:20:00|301.9|301.3|301.7|301.1|301.9|301.3|301.7|301.1|0
1604984700000|2020-11-10 05:05:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|1
1604985300000|2020-11-10 05:15:00|301.9|301.3|302|301.4|302|301.4|301.7|301.1|1
1604986800000|2020-11-10 05:40:00|301.9|301.3|302|301.4|302.1|301.5|301.9|301.3|0
1604989500000|2020-11-10 06:25:00|302.1|301.5|302.4|301.8|302.4|301.8|302.1|301.5|0
1604990100000|2020-11-10 06:35:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|0
1604990400000|2020-11-10 06:40:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|0
1604990700000|2020-11-10 06:45:00|303|302.4|302.1|301.5|303|302.4|302.1|301.5|2
1604991300000|2020-11-10 06:55:00|302|301.4|302|301.4|302|301.4|302|301.4|0
1604991600000|2020-11-10 07:00:00|302.2|301.6|302.2|301.6|302.2|301.6|302.2|301.6|0
1604992200000|2020-11-10 07:10:00|302.4|301.8|302.4|301.8|302.4|301.8|302.4|301.8|0
1604994600000|2020-11-10 07:50:00|302.5|301.9|302.8|302.2|302.8|302.2|302.5|301.9|0
1604999400000|2020-11-10 09:10:00|303|302.4|302.9|302.3|303|302.4|302.8|302.2|1
1605000300000|2020-11-10 09:25:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|2
1605000600000|2020-11-10 09:30:00|303|302.4|305.1|304.5|305.1|304.5|303|302.4|8
1605000900000|2020-11-10 09:35:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|2
1605001200000|2020-11-10 09:40:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|2
1605001500000|2020-11-10 09:45:00|304.2|303.6|304.2|303.6|304.2|303.6|304.2|303.6|0
1605002700000|2020-11-10 10:05:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1605004800000|2020-11-10 10:40:00|304.2|303.6|304.2|303.6|304.2|303.6|304.2|303.6|0
1605005100000|2020-11-10 10:45:00|304.3|303.7|304.4|303.8|304.4|303.8|304.3|303.7|0
1605005700000|2020-11-10 10:55:00|304.5|303.9|304.5|303.9|304.5|303.9|304.5|303.9|0
1605006000000|2020-11-10 11:00:00|304.6|304|303.9|303.3|304.6|304|303.9|303.3|1
1605008100000|2020-11-10 11:35:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1605009300000|2020-11-10 11:55:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1605009600000|2020-11-10 12:00:00|304|303.4|303.7|303.1|304|303.4|303.7|303.1|1
1605011400000|2020-11-10 12:30:00|303.6|303|303.6|303|303.6|303|303.6|303|0
1605014100000|2020-11-10 13:15:00|303.7|303.1|304.4|303.8|304.4|303.8|303.7|303.1|0
1605014400000|2020-11-10 13:20:00|304|303.4|303.9|303.3|304|303.4|303.9|303.3|1
1605015300000|2020-11-10 13:35:00|304.1|303.5|304.3|303.7|304.3|303.7|304.1|303.5|0
1605018600000|2020-11-10 14:30:00|304.5|303.9|304.7|304.1|305.1|304.5|304.3|303.7|8
1605018900000|2020-11-10 14:35:00|||||||||1
1605019200000|2020-11-10 14:40:00|304.4|303.8|304.1|303.5|304.4|303.8|304.1|303.5|2
1605019500000|2020-11-10 14:45:00|304|303.4|304|303.4|304|303.4|304|303.4|1
1605019800000|2020-11-10 14:50:00|304.5|303.9|304.2|303.6|304.5|303.9|304.2|303.6|4
1605020100000|2020-11-10 14:55:00|304.3|303.7|304|303.4|304.3|303.7|304|303.4|1
1605020400000|2020-11-10 15:00:00|304.3|303.7|304.2|303.6|304.3|303.7|303.8|303.2|0
1605020700000|2020-11-10 15:05:00|304.3|303.7|304.3|303.7|304.3|303.7|304.3|303.7|0
1605021000000|2020-11-10 15:10:00|304.1|303.5|304.4|303.8|304.5|303.9|304.1|303.5|1
1605021600000|2020-11-10 15:20:00|304.7|304.1|306.3|305.7|306.3|305.7|304.7|304.1|3
1605021900000|2020-11-10 15:25:00|306.5|305.9|306.1|305.5|306.7|306.1|306.1|305.5|5
1605022200000|2020-11-10 15:30:00|305.7|305.1|305.7|305.1|305.7|305.1|305.7|305.1|1
1605022500000|2020-11-10 15:35:00|305.6|305|305.4|304.8|305.7|305.1|305|304.4|9
1605022800000|2020-11-10 15:40:00|305.5|304.9|306.5|305.9|306.7|306.1|305.5|304.9|18
1605023100000|2020-11-10 15:45:00|306.2|305.6|305.5|304.9|306.3|305.7|305|304.4|16
1605023400000|2020-11-10 15:50:00|||||||||2
1605023700000|2020-11-10 15:55:00|305.4|304.8|304.9|304.3|305.4|304.8|304.7|304.1|5
1605024000000|2020-11-10 16:00:00|304.8|304.2|304.8|304.2|304.9|304.3|304.8|304.2|3
1605024300000|2020-11-10 16:05:00|304.9|304.3|305.1|304.5|305.1|304.5|304.9|304.3|1
1605024900000|2020-11-10 16:15:00|||||||||1
1605025200000|2020-11-10 16:20:00|305|304.4|305.1|304.5|305.1|304.5|304.8|304.2|1
1605025500000|2020-11-10 16:25:00|305.3|304.7|305.8|305.2|305.8|305.2|305.3|304.7|0
1605025800000|2020-11-10 16:30:00|305.6|305|305.5|304.9|305.7|305.1|305.5|304.9|1
1605026100000|2020-11-10 16:35:00|305.4|304.8|305.5|304.9|305.7|305.1|305.3|304.7|2
1605026400000|2020-11-10 16:40:00|305.3|304.7|305.1|304.5|305.6|305|305.1|304.5|10
1605027300000|2020-11-10 16:55:00|305|304.4|305.1|304.5|305.1|304.5|305|304.4|2
1605027600000|2020-11-10 17:00:00|305.2|304.6|306.2|305.6|308.1|307.5|305.2|304.6|31
1605027900000|2020-11-10 17:05:00|306.3|305.7|306.8|306.2|307.3|306.7|306.3|305.7|7
1605028200000|2020-11-10 17:10:00|306.9|306.3|307.7|307.1|307.7|307.1|306.9|306.3|1
1605028500000|2020-11-10 17:15:00|307.6|307|307.3|306.7|307.6|307|307.3|306.7|2
1605028800000|2020-11-10 17:20:00|307.4|306.8|308.7|308.1|308.9|308.3|307.4|306.8|9
1605029100000|2020-11-10 17:25:00|309.1|308.5|308.9|308.3|309.2|308.6|308.1|307.5|39
1605029400000|2020-11-10 17:30:00|308.8|308.2|309.3|308.7|309.6|309|308.7|308.1|6
1605029700000|2020-11-10 17:35:00|309.2|308.6|309.4|308.8|309.4|308.8|309|308.4|3
1605030000000|2020-11-10 17:40:00|309.3|308.7|308.9|308.3|309.3|308.7|308.4|307.8|0
1605030300000|2020-11-10 17:45:00|309.1|308.5|309.3|308.7|309.4|308.8|308.7|308.1|3
1605030600000|2020-11-10 17:50:00|309.1|308.5|309|308.4|309.1|308.5|309|308.4|0
1605030900000|2020-11-10 17:55:00|308.9|308.3|311.1|310.5|311.4|310.8|308.9|308.3|7
1605031200000|2020-11-10 18:00:00|311|310.4|311.2|310.6|311.4|310.8|310.7|310.1|0
1605031500000|2020-11-10 18:05:00|311.3|310.7|311.8|311.2|311.9|311.3|310.8|310.2|29
1605031800000|2020-11-10 18:10:00|311.7|311.1|311.6|311|311.9|311.3|311.3|310.7|13
1605032100000|2020-11-10 18:15:00|310.8|310.2|312.1|311.5|312.2|311.6|310.8|310.2|15
1605032400000|2020-11-10 18:20:00|312.2|311.6|311.8|311.2|312.3|311.7|311.2|310.6|18
1605032700000|2020-11-10 18:25:00|312|311.4|311|310.4|312|311.4|310.4|309.8|14
1605033000000|2020-11-10 18:30:00|311.1|310.5|311.1|310.5|311.1|310.5|310.9|310.3|13
1605033300000|2020-11-10 18:35:00|311|310.4|311|310.4|311.3|310.7|310.8|310.2|14
1605033600000|2020-11-10 18:40:00|311.2|310.6|311|310.4|311.3|310.7|310.7|310.1|7
1605033900000|2020-11-10 18:45:00|310.7|310.1|310.3|309.7|310.9|310.3|310.3|309.7|2
1605034200000|2020-11-10 18:50:00|310.2|309.6|310.6|310|310.6|310|310.2|309.6|1
1605034500000|2020-11-10 18:55:00|310.7|310.1|310.4|309.8|310.7|310.1|310.4|309.8|1
1605034800000|2020-11-10 19:00:00|310.3|309.7|311.1|310.5|311.2|310.6|310.3|309.7|2
1605035100000|2020-11-10 19:05:00|311.2|310.6|311.8|311.2|311.8|311.2|310.9|310.3|4
1605035400000|2020-11-10 19:10:00|311.7|311.1|310.1|309.5|311.7|311.1|310.1|309.5|29
1605035700000|2020-11-10 19:15:00|310|309.4|310.4|309.8|310.5|309.9|310|309.4|0
1605056400000|2020-11-11 01:00:00|308.9|308.3|309.6|309|309.8|309.2|308.8|308.2|0
1605057000000|2020-11-11 01:10:00|309.8|309.2|309.8|309.2|309.8|309.2|309.8|309.2|0
1605057300000|2020-11-11 01:15:00|310|309.4|310.1|309.5|310.1|309.5|310|309.4|0
1605057600000|2020-11-11 01:20:00|309.9|309.3|309.8|309.2|309.9|309.3|309.8|309.2|0
1605057900000|2020-11-11 01:25:00|310|309.4|310|309.4|310|309.4|310|309.4|0
1605058500000|2020-11-11 01:35:00|310.1|309.5|310.4|309.8|310.4|309.8|310.1|309.5|0
1605058800000|2020-11-11 01:40:00|310.5|309.9|310.5|309.9|310.5|309.9|310.4|309.8|0
1605059100000|2020-11-11 01:45:00|310.4|309.8|310.4|309.8|310.4|309.8|310.4|309.8|0
1605061200000|2020-11-11 02:20:00|310.5|309.9|310.4|309.8|310.5|309.9|310.4|309.8|0
1605061500000|2020-11-11 02:25:00|310.5|309.9|310.5|309.9|310.5|309.9|310.5|309.9|0
1605061800000|2020-11-11 02:30:00|310.6|310|310.6|310|310.6|310|310.6|310|0
1605062100000|2020-11-11 02:35:00|310.7|310.1|310.6|310|310.7|310.1|310.6|310|0
1605062400000|2020-11-11 02:40:00|310.7|310.1|310.6|310|311|310.4|310.6|310|1
1605062700000|2020-11-11 02:45:00|310.8|310.2|310.8|310.2|310.8|310.2|310.8|310.2|1
1605063000000|2020-11-11 02:50:00|310.7|310.1|310.8|310.2|310.8|310.2|310.7|310.1|0
1605063600000|2020-11-11 03:00:00|310.7|310.1|310.7|310.1|310.7|310.1|310.7|310.1|0
1605064500000|2020-11-11 03:15:00|310.8|310.2|310.8|310.2|310.8|310.2|310.8|310.2|0
1605064800000|2020-11-11 03:20:00|310.7|310.1|310.6|310|310.7|310.1|310.6|310|0
1605065100000|2020-11-11 03:25:00|310.7|310.1|310.7|310.1|310.8|310.2|310.7|310.1|2
1605065700000|2020-11-11 03:35:00|||||||||1
1605066000000|2020-11-11 03:40:00|310.5|309.9|310.2|309.6|310.5|309.9|310.2|309.6|1
1605067800000|2020-11-11 04:10:00|309.3|308.7|309.5|308.9|309.5|308.9|309.3|308.7|0
1605068100000|2020-11-11 04:15:00|309.4|308.8|309.4|308.8|309.5|308.9|309.4|308.8|0
1605068400000|2020-11-11 04:20:00|310.4|309.8|310.2|309.6|310.4|309.8|310.2|309.6|2
1605068700000|2020-11-11 04:25:00|310.1|309.5|310.2|309.6|310.2|309.6|310.1|309.5|0
1605069000000|2020-11-11 04:30:00|310.1|309.5|310.2|309.6|310.2|309.6|310.1|309.5|0
1605069600000|2020-11-11 04:40:00|310.3|309.7|310.2|309.6|310.3|309.7|310.2|309.6|0
1605070800000|2020-11-11 05:00:00|310.1|309.5|310.1|309.5|310.1|309.5|310.1|309.5|1
1605071100000|2020-11-11 05:05:00|310.2|309.6|310.2|309.6|310.2|309.6|310.2|309.6|1
1605071400000|2020-11-11 05:10:00|310.1|309.5|310.2|309.6|310.2|309.6|310.1|309.5|0
1605072600000|2020-11-11 05:30:00|310.3|309.7|310|309.4|310.3|309.7|309.9|309.3|0
1605072900000|2020-11-11 05:35:00|309.9|309.3|309.9|309.3|309.9|309.3|309.9|309.3|0
1605073200000|2020-11-11 05:40:00|310|309.4|310|309.4|310|309.4|310|309.4|0
1605074400000|2020-11-11 06:00:00|310.1|309.5|310.1|309.5|310.1|309.5|310|309.4|0
1605074700000|2020-11-11 06:05:00|310|309.4|310|309.4|310.1|309.5|310|309.4|0
1605075000000|2020-11-11 06:10:00|310.1|309.5|310.1|309.5|310.1|309.5|310|309.4|0
1605075300000|2020-11-11 06:15:00|310|309.4|310.1|309.5|310.1|309.5|310|309.4|0
1605075900000|2020-11-11 06:25:00|310|309.4|310|309.4|310.1|309.5|310|309.4|0
1605076200000|2020-11-11 06:30:00|310.1|309.5|310.1|309.5|310.2|309.6|310.1|309.5|0
1605076500000|2020-11-11 06:35:00|310.2|309.6|310.2|309.6|310.2|309.6|310.1|309.5|0
1605077400000|2020-11-11 06:50:00|310.3|309.7|310.3|309.7|310.4|309.8|310.2|309.6|0
1605077700000|2020-11-11 06:55:00|310.4|309.8|310.5|309.9|310.5|309.9|310.4|309.8|0
1605078000000|2020-11-11 07:00:00|310.4|309.8|310.4|309.8|310.4|309.8|310.4|309.8|0
1605078300000|2020-11-11 07:05:00|310.5|309.9|310.5|309.9|310.5|309.9|310.5|309.9|0
1605078900000|2020-11-11 07:15:00|310.6|310|310.5|309.9|310.6|310|310.5|309.9|0
1605082200000|2020-11-11 08:10:00|310.2|309.6|310.2|309.6|310.2|309.6|310.2|309.6|0
1605084600000|2020-11-11 08:50:00|310.3|309.7|310.6|310|310.6|310|310.3|309.7|0
1605084900000|2020-11-11 08:55:00|||||||||1
1605085200000|2020-11-11 09:00:00|310.4|309.8|310.4|309.8|310.4|309.8|310|309.4|1
1605088800000|2020-11-11 10:00:00|310.5|309.9|310.5|309.9|310.5|309.9|310.5|309.9|1
1605090000000|2020-11-11 10:20:00|310.6|310|310.6|310|310.6|310|310.6|310|0
1605093300000|2020-11-11 11:15:00|310.5|309.9|310.5|309.9|310.5|309.9|310.5|309.9|0
1605094200000|2020-11-11 11:30:00|310.3|309.7|310.3|309.7|310.3|309.7|310.3|309.7|0
1605095400000|2020-11-11 11:50:00|310.4|309.8|310.4|309.8|310.4|309.8|310.4|309.8|0
1605097800000|2020-11-11 12:30:00|310.3|309.7|310.3|309.7|310.3|309.7|310.3|309.7|0
1605098100000|2020-11-11 12:35:00|309.8|309.2|309.8|309.2|309.8|309.2|309.8|309.2|0
1605100800000|2020-11-11 13:20:00|309.7|309.1|309.7|309.1|309.7|309.1|309.7|309.1|0
1605101100000|2020-11-11 13:25:00|309.8|309.2|309.6|309|309.8|309.2|309.6|309|0
1605101700000|2020-11-11 13:35:00|309.5|308.9|309.3|308.7|309.5|308.9|309.2|308.6|1
1605102000000|2020-11-11 13:40:00|309.4|308.8|308.6|308|309.4|308.8|308.5|307.9|1
1605105000000|2020-11-11 14:30:00|309.3|308.7|308.3|307.7|309.6|309|307.9|307.3|6
1605105300000|2020-11-11 14:35:00|308.4|307.8|308.5|307.9|308.5|307.9|307.4|306.8|5
1605105600000|2020-11-11 14:40:00|308.6|308|309|308.4|309|308.4|308.3|307.7|1
1605106200000|2020-11-11 14:50:00|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|0
1605106500000|2020-11-11 14:55:00|309.3|308.7|309.3|308.7|309.5|308.9|309.3|308.7|0
1605106800000|2020-11-11 15:00:00|309.2|308.6|307.6|307|309.2|308.6|307.6|307|2
1605107700000|2020-11-11 15:15:00|307.4|306.8|308|307.4|308.2|307.6|306.7|306.1|4
1605108000000|2020-11-11 15:20:00|308.9|308.3|309.1|308.5|309.7|309.1|308.7|308.1|4
1605108300000|2020-11-11 15:25:00|309.5|308.9|308.4|307.8|309.9|309.3|308.2|307.6|1
1605108600000|2020-11-11 15:30:00|308.7|308.1|309.3|308.7|310.1|309.5|308.6|308|3
1605108900000|2020-11-11 15:35:00|309.2|308.6|308.6|308|309.3|308.7|308.4|307.8|3
1605109200000|2020-11-11 15:40:00|308.3|307.7|307.9|307.3|308.4|307.8|307.8|307.2|0
1605109500000|2020-11-11 15:45:00|307.8|307.2|307.9|307.3|307.9|307.3|307.4|306.8|1
1605109800000|2020-11-11 15:50:00|308|307.4|308|307.4|308|307.4|308|307.4|0
1605110100000|2020-11-11 15:55:00|307.9|307.3|307.8|307.2|308|307.4|307.8|307.2|0
1605110400000|2020-11-11 16:00:00|||||||||26
1605110700000|2020-11-11 16:05:00|||||||||2
1605111300000|2020-11-11 16:15:00|307.6|307|307.5|306.9|307.6|307|307.5|306.9|0
1605111600000|2020-11-11 16:20:00|307.6|307|307.8|307.2|308.3|307.7|307.6|307|1
1605111900000|2020-11-11 16:25:00|307.9|307.3|307.7|307.1|307.9|307.3|307.7|307.1|1
1605113100000|2020-11-11 16:45:00|307.8|307.2|307.9|307.3|308|307.4|307.8|307.2|0
1605113400000|2020-11-11 16:50:00|308|307.4|308|307.4|308.2|307.6|307.7|307.1|2
1605113700000|2020-11-11 16:55:00|307.9|307.3|307.4|306.8|307.9|307.3|307|306.4|7
1605114000000|2020-11-11 17:00:00|307.5|306.9|307.6|307|307.6|307|307.5|306.9|2
1605114300000|2020-11-11 17:05:00|307.5|306.9|308.1|307.5|308.1|307.5|307.5|306.9|3
1605114600000|2020-11-11 17:10:00|308|307.4|307.8|307.2|308.5|307.9|307.8|307.2|3
1605114900000|2020-11-11 17:15:00|307.7|307.1|307.5|306.9|308|307.4|307.3|306.7|5
1605115200000|2020-11-11 17:20:00|307.6|307|307.6|307|307.6|307|307.6|307|0
1605115500000|2020-11-11 17:25:00|307.5|306.9|307.6|307|307.8|307.2|307.5|306.9|0
1605115800000|2020-11-11 17:30:00|307.5|306.9|307.7|307.1|307.7|307.1|307.5|306.9|0
1605116400000|2020-11-11 17:40:00|307.8|307.2|307.5|306.9|307.8|307.2|307.5|306.9|0
1605116700000|2020-11-11 17:45:00|307.7|307.1|307.7|307.1|307.7|307.1|307.7|307.1|0
1605117600000|2020-11-11 18:00:00|307.6|307|307.5|306.9|307.8|307.2|307.3|306.7|0
1605117900000|2020-11-11 18:05:00|307.6|307|307.6|307|307.6|307|307.6|307|0
1605118500000|2020-11-11 18:15:00|307.5|306.9|307.3|306.7|307.5|306.9|307.3|306.7|0
1605119100000|2020-11-11 18:25:00|308|307.4|308|307.4|308|307.4|308|307.4|1
1605119400000|2020-11-11 18:30:00|308.1|307.5|308.1|307.5|308.1|307.5|308.1|307.5|1
1605121200000|2020-11-11 19:00:00|308|307.4|308.2|307.6|308.2|307.6|308|307.4|1
1605121500000|2020-11-11 19:05:00|308.3|307.7|308.5|307.9|308.6|308|308.3|307.7|1
1605121800000|2020-11-11 19:10:00|308.6|308|307.2|306.6|308.6|308|306.8|306.2|18
1605122100000|2020-11-11 19:15:00|307|306.4|306.9|306.3|307|306.4|306.9|306.3|0
1605142800000|2020-11-12 01:00:00|307.1|306.5|307.1|306.5|307.2|306.6|307|306.4|0
1605143100000|2020-11-12 01:05:00|307|306.4|307.1|306.5|307.1|306.5|307|306.4|0
1605143400000|2020-11-12 01:10:00|307.3|306.7|307|306.4|307.3|306.7|307|306.4|0
1605143700000|2020-11-12 01:15:00|306.9|306.3|307|306.4|307|306.4|306.6|306|0
1605144300000|2020-11-12 01:25:00|306.9|306.3|306.9|306.3|306.9|306.3|306.9|306.3|0
1605144600000|2020-11-12 01:30:00|307.4|306.8|306.9|306.3|307.4|306.8|306.9|306.3|0
1605144900000|2020-11-12 01:35:00|306.8|306.2|306.8|306.2|306.8|306.2|306.8|306.2|0
1605146100000|2020-11-12 01:55:00|306.6|306|306.8|306.2|306.8|306.2|306.6|306|0
1605146400000|2020-11-12 02:00:00|306.7|306.1|306.8|306.2|306.8|306.2|306.6|306|0
1605148200000|2020-11-12 02:30:00|306.9|306.3|306.9|306.3|306.9|306.3|306.9|306.3|0
1605156900000|2020-11-12 04:55:00|306.6|306|306.8|306.2|306.8|306.2|306.6|306|0
1605163500000|2020-11-12 06:45:00|306.9|306.3|306.7|306.1|306.9|306.3|306.7|306.1|4
1605164400000|2020-11-12 07:00:00|306.8|306.2|306.8|306.2|306.8|306.2|306.8|306.2|0
1605166800000|2020-11-12 07:40:00|306.7|306.1|306.7|306.1|306.7|306.1|306.7|306.1|0
1605168300000|2020-11-12 08:05:00|306.6|306|306.6|306|306.6|306|306.6|306|0
1605168900000|2020-11-12 08:15:00|306.7|306.1|306.7|306.1|306.7|306.1|306.7|306.1|1
1605170100000|2020-11-12 08:35:00|306.8|306.2|306.3|305.7|306.8|306.2|306.3|305.7|2
1605171600000|2020-11-12 09:00:00|306.4|305.8|306.5|305.9|306.5|305.9|306.4|305.8|0
1605174600000|2020-11-12 09:50:00|306.2|305.6|306.4|305.8|306.4|305.8|306.2|305.6|1
1605177600000|2020-11-12 10:40:00|||||||||1
1605178500000|2020-11-12 10:55:00|306.6|306|307.7|307.1|307.7|307.1|306.6|306|1
1605178800000|2020-11-12 11:00:00|307.8|307.2|307.1|306.5|307.8|307.2|307.1|306.5|1
1605181800000|2020-11-12 11:50:00|307.2|306.6|307.2|306.6|307.2|306.6|307.2|306.6|0
1605183600000|2020-11-12 12:20:00|307|306.4|307.1|306.5|307.1|306.5|307|306.4|0
1605183900000|2020-11-12 12:25:00|306.9|306.3|306.9|306.3|306.9|306.3|306.7|306.1|1
1605184500000|2020-11-12 12:35:00|306.7|306.1|306.7|306.1|306.7|306.1|306.7|306.1|0
1605184800000|2020-11-12 12:40:00|306.6|306|306.6|306|306.6|306|306.6|306|1
1605185100000|2020-11-12 12:45:00|306.5|305.9|306.4|305.8|306.5|305.9|306.4|305.8|0
1605185400000|2020-11-12 12:50:00|306.3|305.7|306.3|305.7|306.3|305.7|306.3|305.7|0
1605186000000|2020-11-12 13:00:00|306.2|305.6|305.6|305|306.2|305.6|305.6|305|0
1605186300000|2020-11-12 13:05:00|305.9|305.3|306|305.4|306|305.4|305.9|305.3|0
1605186900000|2020-11-12 13:15:00|305.6|305|305.6|305|305.6|305|305.6|305|2
1605187200000|2020-11-12 13:20:00|305.5|304.9|305.2|304.6|305.5|304.9|305.2|304.6|0
1605187500000|2020-11-12 13:25:00|305.1|304.5|305.2|304.6|305.2|304.6|305.1|304.5|0
1605187800000|2020-11-12 13:30:00|305.3|304.7|305.3|304.7|305.3|304.7|305.3|304.7|0
1605191400000|2020-11-12 14:30:00|305.2|304.6|306.2|305.6|306.5|305.9|305.2|304.6|11
1605191700000|2020-11-12 14:35:00|306.5|305.9|307.1|306.5|307.2|306.6|306.5|305.9|10
1605192000000|2020-11-12 14:40:00|307|306.4|306.8|306.2|307.2|306.6|306.4|305.8|2
1605192600000|2020-11-12 14:50:00|306.7|306.1|306.5|305.9|306.7|306.1|306.5|305.9|3
1605193200000|2020-11-12 15:00:00|306.4|305.8|305.4|304.8|306.4|305.8|305.4|304.8|8
1605193500000|2020-11-12 15:05:00|305.9|305.3|306|305.4|306.3|305.7|305.9|305.3|2
1605193800000|2020-11-12 15:10:00|||||||||6
1605194100000|2020-11-12 15:15:00|306.9|306.3|307|306.4|307|306.4|306.9|306.3|2
1605194400000|2020-11-12 15:20:00|306.7|306.1|306.8|306.2|306.8|306.2|306.5|305.9|7
1605194700000|2020-11-12 15:25:00|||||||||4
1605195000000|2020-11-12 15:30:00|||||||||6
1605195900000|2020-11-12 15:45:00|307|306.4|307.2|306.6|307.2|306.6|307|306.4|2
1605196200000|2020-11-12 15:50:00|307.1|306.5|307.1|306.5|307.2|306.6|307.1|306.5|25
1605196800000|2020-11-12 16:00:00|||||||||1
1605197100000|2020-11-12 16:05:00|306.9|306.3|306.7|306.1|306.9|306.3|306.7|306.1|0
1605198000000|2020-11-12 16:20:00|307.1|306.5|307.1|306.5|307.1|306.5|307.1|306.5|2
1605198300000|2020-11-12 16:25:00|307|306.4|307|306.4|307|306.4|307|306.4|1
1605198600000|2020-11-12 16:30:00|307.1|306.5|307.3|306.7|307.3|306.7|307.1|306.5|1
1605199500000|2020-11-12 16:45:00|307.1|306.5|306.8|306.2|307.1|306.5|306.8|306.2|0
1605200100000|2020-11-12 16:55:00|306.7|306.1|306.4|305.8|306.7|306.1|306.3|305.7|0
1605200400000|2020-11-12 17:00:00|306.3|305.7|306.3|305.7|306.3|305.7|306.3|305.7|1
1605200700000|2020-11-12 17:05:00|305.8|305.2|305.6|305|305.8|305.2|305.6|305|4
1605201000000|2020-11-12 17:10:00|305.9|305.3|305.9|305.3|305.9|305.3|305.9|305.3|1
1605201300000|2020-11-12 17:15:00|||||||||5
1605201600000|2020-11-12 17:20:00|305.8|305.2|305.2|304.6|305.9|305.3|305.2|304.6|34
1605201900000|2020-11-12 17:25:00|305.3|304.7|304|303.4|305.7|305.1|304|303.4|22
1605202200000|2020-11-12 17:30:00|304.1|303.5|303.7|303.1|304.1|303.5|303.7|303.1|9
1605202500000|2020-11-12 17:35:00|303.8|303.2|303.8|303.2|303.8|303.2|303.5|302.9|6
1605202800000|2020-11-12 17:40:00|303.9|303.3|304.4|303.8|304.4|303.8|303.9|303.3|3
1605203100000|2020-11-12 17:45:00|304.5|303.9|305.6|305|305.6|305|304.5|303.9|10
1605203400000|2020-11-12 17:50:00|306.2|305.6|305.6|305|306.5|305.9|305.6|305|9
1605203700000|2020-11-12 17:55:00|305.7|305.1|305.7|305.1|305.7|305.1|305.7|305.1|3
1605204000000|2020-11-12 18:00:00|305.4|304.8|304.9|304.3|305.4|304.8|304.9|304.3|2
1605204300000|2020-11-12 18:05:00|||||||||1
1605204600000|2020-11-12 18:10:00|305|304.4|305.4|304.8|305.4|304.8|305|304.4|2
1605204900000|2020-11-12 18:15:00|||||||||2
1605205200000|2020-11-12 18:20:00|||||||||1
1605205500000|2020-11-12 18:25:00|||||||||3
1605205800000|2020-11-12 18:30:00|305.5|304.9|305.6|305|305.6|305|305.5|304.9|3
1605206100000|2020-11-12 18:35:00|||||||||3
1605206400000|2020-11-12 18:40:00|305.4|304.8|305.4|304.8|305.4|304.8|305.4|304.8|10
1605206700000|2020-11-12 18:45:00|||||||||1
1605207000000|2020-11-12 18:50:00|305.1|304.5|304.6|304|305.1|304.5|304.6|304|1
1605207300000|2020-11-12 18:55:00|304.8|304.2|304.8|304.2|304.8|304.2|304.8|304.2|3
1605207600000|2020-11-12 19:00:00|305|304.4|305.1|304.5|305.1|304.5|305|304.4|31
1605207900000|2020-11-12 19:05:00|305.2|304.6|305.4|304.8|305.5|304.9|305.2|304.6|1
1605208200000|2020-11-12 19:10:00|305.2|304.6|306|305.4|306.1|305.5|304|303.4|22
1605208500000|2020-11-12 19:15:00|305.9|305.3|305.4|304.8|306.1|305.5|305.3|304.7|0
1605229200000|2020-11-13 01:00:00|304.7|304.1|304.6|304|304.8|304.2|304.4|303.8|0
1605229500000|2020-11-13 01:05:00|304.7|304.1|304.9|304.3|304.9|304.3|304.7|304.1|0
1605230100000|2020-11-13 01:15:00|305|304.4|304.7|304.1|305.2|304.6|304.7|304.1|2
1605230400000|2020-11-13 01:20:00|305|304.4|305|304.4|305|304.4|305|304.4|0
1605231000000|2020-11-13 01:30:00|304.9|304.3|304.8|304.2|304.9|304.3|304.6|304|2
1605231300000|2020-11-13 01:35:00|304.9|304.3|304.4|303.8|304.9|304.3|304.4|303.8|2
1605231600000|2020-11-13 01:40:00|304.6|304|304.8|304.2|304.8|304.2|304.6|304|0
1605232200000|2020-11-13 01:50:00|||||||||1
1605232500000|2020-11-13 01:55:00|304.7|304.1|304.4|303.8|304.8|304.2|304.2|303.6|4
1605233100000|2020-11-13 02:05:00|304.3|303.7|304.1|303.5|304.3|303.7|304.1|303.5|0
1605234000000|2020-11-13 02:20:00|304|303.4|303.6|303|304|303.4|303.6|303|0
1605234300000|2020-11-13 02:25:00|303.5|302.9|303.5|302.9|303.5|302.9|303.5|302.9|0
1605234600000|2020-11-13 02:30:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|0
1605235200000|2020-11-13 02:40:00|303.5|302.9|303.8|303.2|303.8|303.2|303.5|302.9|0
1605237900000|2020-11-13 03:25:00|303.5|302.9|303.5|302.9|303.5|302.9|303.5|302.9|0
1605238200000|2020-11-13 03:30:00|303.3|302.7|303.3|302.7|303.3|302.7|303.3|302.7|0
1605238500000|2020-11-13 03:35:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|0
1605238800000|2020-11-13 03:40:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|1
1605240600000|2020-11-13 04:10:00|303.4|302.8|303.8|303.2|303.8|303.2|303.4|302.8|1
1605241800000|2020-11-13 04:30:00|304|303.4|303.8|303.2|304|303.4|303.8|303.2|0
1605243900000|2020-11-13 05:05:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1605244500000|2020-11-13 05:15:00|303.6|303|303.6|303|303.6|303|303.6|303|0
1605245700000|2020-11-13 05:35:00|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|1
1605246000000|2020-11-13 05:40:00|303.5|302.9|303.5|302.9|303.5|302.9|303.5|302.9|0
1605246900000|2020-11-13 05:55:00|303.6|303|303.6|303|303.6|303|303.6|303|0
1605247500000|2020-11-13 06:05:00|303.7|303.1|303.9|303.3|303.9|303.3|303.7|303.1|0
1605247800000|2020-11-13 06:10:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1605250800000|2020-11-13 07:00:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|0
1605251700000|2020-11-13 07:15:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1605253800000|2020-11-13 07:50:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1605254100000|2020-11-13 07:55:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1605254700000|2020-11-13 08:05:00|303.9|303.3|304.2|303.6|304.2|303.6|303.9|303.3|1
1605255300000|2020-11-13 08:15:00|304.1|303.5|304|303.4|304.1|303.5|304|303.4|0
1605255900000|2020-11-13 08:25:00|303.9|303.3|304|303.4|304|303.4|303.7|303.1|1
1605257100000|2020-11-13 08:45:00|303.9|303.3|303.7|303.1|303.9|303.3|303.7|303.1|0
1605257700000|2020-11-13 08:55:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|3
1605258300000|2020-11-13 09:05:00|304|303.4|303.8|303.2|304|303.4|303.6|303|1
1605258600000|2020-11-13 09:10:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1605259500000|2020-11-13 09:25:00|303.6|303|303.4|302.8|303.6|303|303.4|302.8|0
1605259800000|2020-11-13 09:30:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|1
1605260700000|2020-11-13 09:45:00|303.5|302.9|303.2|302.6|303.5|302.9|303.2|302.6|0
1605261000000|2020-11-13 09:50:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|1
1605261900000|2020-11-13 10:05:00|303.6|303|303.4|302.8|303.6|303|303.4|302.8|0
1605262200000|2020-11-13 10:10:00|303.5|302.9|303.7|303.1|303.7|303.1|303.5|302.9|1
1605262800000|2020-11-13 10:20:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1605263100000|2020-11-13 10:25:00|304|303.4|304|303.4|304|303.4|303.7|303.1|1
1605263700000|2020-11-13 10:35:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1605264300000|2020-11-13 10:45:00|303.6|303|303.5|302.9|303.7|303.1|303.5|302.9|1
1605264600000|2020-11-13 10:50:00|303.6|303|304|303.4|304|303.4|303.6|303|1
1605265200000|2020-11-13 11:00:00|||||||||1
1605265500000|2020-11-13 11:05:00|303.8|303.2|303.8|303.2|303.8|303.2|303.3|302.7|1
1605265800000|2020-11-13 11:10:00|303.7|303.1|303.6|303|303.7|303.1|303.6|303|0
1605266100000|2020-11-13 11:15:00|303.7|303.1|303.5|302.9|303.7|303.1|303.3|302.7|2
1605266400000|2020-11-13 11:20:00|303.4|302.8|303.2|302.6|303.4|302.8|303.2|302.6|0
1605266700000|2020-11-13 11:25:00|303|302.4|301.5|300.9|303.2|302.6|301.5|300.9|3
1605267000000|2020-11-13 11:30:00|301.4|300.8|301|300.4|301.4|300.8|301|300.4|3
1605267600000|2020-11-13 11:40:00|301.5|300.9|302.4|301.8|302.4|301.8|301.5|300.9|7
1605267900000|2020-11-13 11:45:00|301.6|301|302.2|301.6|302.2|301.6|301.6|301|1
1605268500000|2020-11-13 11:55:00|302|301.4|302.5|301.9|302.5|301.9|302|301.4|1
1605269100000|2020-11-13 12:05:00|302.3|301.7|302.8|302.2|302.8|302.2|302.1|301.5|1
1605269400000|2020-11-13 12:10:00|||||||||1
1605269700000|2020-11-13 12:15:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|1
1605270300000|2020-11-13 12:25:00|302.6|302|302.7|302.1|302.7|302.1|302.2|301.6|2
1605270600000|2020-11-13 12:30:00|302.6|302|302.2|301.6|302.6|302|302.2|301.6|1
1605270900000|2020-11-13 12:35:00|302.3|301.7|302|301.4|302.5|301.9|302|301.4|2
1605271200000|2020-11-13 12:40:00|302.7|302.1|302.6|302|302.7|302.1|302.5|301.9|1
1605271500000|2020-11-13 12:45:00|302.3|301.7|302.8|302.2|302.8|302.2|302|301.4|1
1605271800000|2020-11-13 12:50:00|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|1
1605272700000|2020-11-13 13:05:00|302.4|301.8|302.8|302.2|303|302.4|302|301.4|2
1605273000000|2020-11-13 13:10:00|302.9|302.3|302|301.4|303|302.4|302|301.4|2
1605273300000|2020-11-13 13:15:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|1
1605273600000|2020-11-13 13:20:00|||||||||1
1605273900000|2020-11-13 13:25:00|301.5|300.9|301.6|301|301.6|301|301.5|300.9|3
1605274200000|2020-11-13 13:30:00|301.5|300.9|301.8|301.2|302|301.4|301.5|300.9|6
1605274500000|2020-11-13 13:35:00|302|301.4|302.3|301.7|302.9|302.3|301.4|300.8|5
1605277800000|2020-11-13 14:30:00|302.8|302.2|302.5|301.9|303.5|302.9|302.4|301.8|93
1605278100000|2020-11-13 14:35:00|302.7|302.1|303.3|302.7|303.3|302.7|302|301.4|43
1605278400000|2020-11-13 14:40:00|303.2|302.6|304.1|303.5|304.1|303.5|303|302.4|0
1605278700000|2020-11-13 14:45:00|304|303.4|304.4|303.8|304.4|303.8|303.9|303.3|6
1605279000000|2020-11-13 14:50:00|304.3|303.7|304.6|304|304.6|304|304.3|303.7|8
1605279300000|2020-11-13 14:55:00|304.7|304.1|304.2|303.6|305.1|304.5|303.6|303|5
1605279600000|2020-11-13 15:00:00|304.3|303.7|303.2|302.6|304.5|303.9|303.2|302.6|5
1605279900000|2020-11-13 15:05:00|303.3|302.7|303.7|303.1|303.7|303.1|303.3|302.7|1
1605280200000|2020-11-13 15:10:00|||||||||3
1605280500000|2020-11-13 15:15:00|303.6|303|302.4|301.8|303.6|303|302.2|301.6|4
1605280800000|2020-11-13 15:20:00|302.3|301.7|302.7|302.1|302.7|302.1|301.9|301.3|7
1605281100000|2020-11-13 15:25:00|302.8|302.2|304.1|303.5|304.1|303.5|302.8|302.2|7
1605281400000|2020-11-13 15:30:00|||||||||9
1605281700000|2020-11-13 15:35:00|303.8|303.2|303.8|303.2|304|303.4|303.5|302.9|5
1605282000000|2020-11-13 15:40:00|303.6|303|302.9|302.3|303.6|303|302.8|302.2|10
1605282300000|2020-11-13 15:45:00|303.3|302.7|304|303.4|304.1|303.5|303.3|302.7|5
1605282600000|2020-11-13 15:50:00|304.5|303.9|303.9|303.3|304.5|303.9|303.9|303.3|5
1605282900000|2020-11-13 15:55:00|303.8|303.2|303.8|303.2|303.9|303.3|303.7|303.1|4
1605283200000|2020-11-13 16:00:00|303.9|303.3|304.1|303.5|304.2|303.6|303.9|303.3|3
1605283500000|2020-11-13 16:05:00|304.2|303.6|303.2|302.6|304.7|304.1|303|302.4|11
1605283800000|2020-11-13 16:10:00|303.1|302.5|303.3|302.7|303.7|303.1|302.9|302.3|8
1605284100000|2020-11-13 16:15:00|303.4|302.8|303.8|303.2|303.8|303.2|303.3|302.7|7
1605284400000|2020-11-13 16:20:00|303.9|303.3|304.3|303.7|304.3|303.7|303.9|303.3|4
1605284700000|2020-11-13 16:25:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|9
1605285000000|2020-11-13 16:30:00|||||||||6
1605285300000|2020-11-13 16:35:00|304|303.4|303.9|303.3|304|303.4|303.9|303.3|11
1605285600000|2020-11-13 16:40:00|304|303.4|304.3|303.7|304.8|304.2|304|303.4|7
1605285900000|2020-11-13 16:45:00|304.4|303.8|304.3|303.7|304.4|303.8|304.2|303.6|17
1605286200000|2020-11-13 16:50:00|||||||||10
1605286500000|2020-11-13 16:55:00|304.1|303.5|304.2|303.6|304.6|304|304.1|303.5|5
1605286800000|2020-11-13 17:00:00|304.3|303.7|304.1|303.5|304.3|303.7|304.1|303.5|5
1605287100000|2020-11-13 17:05:00|304.3|303.7|304|303.4|304.3|303.7|304|303.4|6
1605287400000|2020-11-13 17:10:00|304.1|303.5|304.1|303.5|304.2|303.6|304.1|303.5|6
1605287700000|2020-11-13 17:15:00|304|303.4|303.7|303.1|304|303.4|303.6|303|12
1605288000000|2020-11-13 17:20:00|303.8|303.2|303.4|302.8|303.8|303.2|303.4|302.8|4
1605288300000|2020-11-13 17:25:00|303.6|303|303.6|303|303.6|303|303.6|303|5
1605288600000|2020-11-13 17:30:00|303.7|303.1|303.8|303.2|303.8|303.2|303.7|303.1|6
1605288900000|2020-11-13 17:35:00|||||||||6
1605289200000|2020-11-13 17:40:00|303.7|303.1|303.8|303.2|303.8|303.2|303.7|303.1|7
1605289500000|2020-11-13 17:45:00|303.7|303.1|303.7|303.1|303.9|303.3|303.7|303.1|13
1605289800000|2020-11-13 17:50:00|||||||||7
1605290100000|2020-11-13 17:55:00|303.8|303.2|303.9|303.3|304.2|303.6|303.6|303|19
1605290400000|2020-11-13 18:00:00|304|303.4|304.1|303.5|304.2|303.6|303.9|303.3|2
1605290700000|2020-11-13 18:05:00|304.3|303.7|304.2|303.6|304.3|303.7|303.7|303.1|106
1605291000000|2020-11-13 18:10:00|304.3|303.7|304.7|304.1|304.7|304.1|304.3|303.7|4
1605291300000|2020-11-13 18:15:00|304.8|304.2|304.7|304.1|304.8|304.2|304.7|304.1|1
1605291600000|2020-11-13 18:20:00|||||||||6
1605291900000|2020-11-13 18:25:00|304.8|304.2|304.8|304.2|304.8|304.2|304.8|304.2|3
1605292200000|2020-11-13 18:30:00|304.9|304.3|304.9|304.3|305.1|304.5|304.7|304.1|7
1605292500000|2020-11-13 18:35:00|||||||||3
1605292800000|2020-11-13 18:40:00|||||||||4
1605293100000|2020-11-13 18:45:00|305|304.4|304.9|304.3|305|304.4|304.9|304.3|6
1605293400000|2020-11-13 18:50:00|||||||||3
1605293700000|2020-11-13 18:55:00|||||||||3
1605294000000|2020-11-13 19:00:00|304.8|304.2|304.6|304|304.8|304.2|304.6|304|1
1605294300000|2020-11-13 19:05:00|304.5|303.9|304.5|303.9|304.5|303.9|304.5|303.9|1
1605294600000|2020-11-13 19:10:00|304.3|303.7|303.7|303.1|304.6|304|303.7|303.1|16
1605294900000|2020-11-13 19:15:00|303.6|303|303.6|303|304.7|304.1|303.4|302.8|18
1605488400000|2020-11-16 01:00:00|303.5|302.9|304.9|304.3|305.8|305.2|303.5|302.9|13
1605488700000|2020-11-16 01:05:00|304.7|304.1|303.6|303|304.7|304.1|303.6|303|1
1605489000000|2020-11-16 01:10:00|304.2|303.6|304.4|303.8|304.5|303.9|304.2|303.6|2
1605489600000|2020-11-16 01:20:00|304.5|303.9|304.4|303.8|304.5|303.9|304.4|303.8|1
1605489900000|2020-11-16 01:25:00|304.5|303.9|304.5|303.9|304.5|303.9|304.5|303.9|0
1605490500000|2020-11-16 01:35:00|304.4|303.8|304.4|303.8|304.4|303.8|304.4|303.8|0
1605490800000|2020-11-16 01:40:00|304.7|304.1|304.6|304|304.7|304.1|304.6|304|3
1605491400000|2020-11-16 01:50:00|304.9|304.3|304.3|303.7|304.9|304.3|304.2|303.6|1
1605491700000|2020-11-16 01:55:00|304.4|303.8|304.4|303.8|304.4|303.8|304.4|303.8|0
1605492000000|2020-11-16 02:00:00|304.2|303.6|304.2|303.6|304.2|303.6|304.2|303.6|0
1605492900000|2020-11-16 02:15:00|304.3|303.7|304.3|303.7|304.3|303.7|304.3|303.7|0
1605493800000|2020-11-16 02:30:00|304.4|303.8|304.4|303.8|304.5|303.9|304.4|303.8|1
1605496500000|2020-11-16 03:15:00|304.5|303.9|304.5|303.9|304.5|303.9|304.5|303.9|0
1605497700000|2020-11-16 03:35:00|304.4|303.8|304.1|303.5|304.4|303.8|304.1|303.5|0
1605498000000|2020-11-16 03:40:00|304|303.4|303.9|303.3|304|303.4|303.9|303.3|1
1605498300000|2020-11-16 03:45:00|304|303.4|304.8|304.2|304.8|304.2|303.6|303|5
1605498600000|2020-11-16 03:50:00|304.6|304|304.1|303.5|304.6|304|304.1|303.5|1
1605498900000|2020-11-16 03:55:00|304.2|303.6|304.2|303.6|304.2|303.6|304.2|303.6|0
1605499800000|2020-11-16 04:10:00|304|303.4|303.8|303.2|304.1|303.5|303.8|303.2|3
1605500400000|2020-11-16 04:20:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1605501000000|2020-11-16 04:30:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1605503100000|2020-11-16 05:05:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1605505200000|2020-11-16 05:40:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1605506700000|2020-11-16 06:05:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1605509100000|2020-11-16 06:45:00|303.6|303|303.6|303|303.6|303|303.6|303|0
1605509400000|2020-11-16 06:50:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|3
1605509700000|2020-11-16 06:55:00|303.7|303.1|303.6|303|303.7|303.1|303.6|303|0
1605512700000|2020-11-16 07:45:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1605514200000|2020-11-16 08:10:00|303.9|303.3|303.8|303.2|303.9|303.3|303.8|303.2|1
1605514500000|2020-11-16 08:15:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|0
1605514800000|2020-11-16 08:20:00|304|303.4|304|303.4|304|303.4|304|303.4|4
1605515100000|2020-11-16 08:25:00|303.9|303.3|303.9|303.3|303.9|303.3|303.9|303.3|0
1605516000000|2020-11-16 08:40:00|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|0
1605516900000|2020-11-16 08:55:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|0
1605517200000|2020-11-16 09:00:00|303.6|303|303.6|303|303.6|303|303.6|303|0
1605517500000|2020-11-16 09:05:00|303.5|302.9|303.5|302.9|303.5|302.9|303.5|302.9|0
1605518700000|2020-11-16 09:25:00|303.6|303|303.2|302.6|303.6|303|303.2|302.6|1
1605519000000|2020-11-16 09:30:00|||||||||2
1605519600000|2020-11-16 09:40:00|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|0
1605520200000|2020-11-16 09:50:00|303|302.4|303|302.4|303|302.4|303|302.4|0
1605520500000|2020-11-16 09:55:00|302.9|302.3|303.1|302.5|303.1|302.5|302.9|302.3|1
1605521100000|2020-11-16 10:05:00|303.3|302.7|303.4|302.8|303.4|302.8|303.3|302.7|0
1605523500000|2020-11-16 10:45:00|303.5|302.9|303.5|302.9|303.5|302.9|303.5|302.9|0
1605526200000|2020-11-16 11:30:00|303.6|303|304|303.4|304|303.4|303.6|303|0
1605526800000|2020-11-16 11:40:00|303.9|303.3|303.8|303.2|303.9|303.3|303.8|303.2|3
1605528000000|2020-11-16 12:00:00|303.7|303.1|303.4|302.8|303.8|303.2|303.4|302.8|0
1605529800000|2020-11-16 12:30:00|||||||||2
1605531000000|2020-11-16 12:50:00|303.9|303.3|303.8|303.2|303.9|303.3|303.8|303.2|0
1605531900000|2020-11-16 13:05:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1605532200000|2020-11-16 13:10:00|304.2|303.6|304.7|304.1|304.7|304.1|304.2|303.6|0
1605532800000|2020-11-16 13:20:00|304.6|304|304.6|304|304.6|304|304.6|304|0
1605533400000|2020-11-16 13:30:00|304.8|304.2|304.8|304.2|304.8|304.2|304.8|304.2|2
1605533700000|2020-11-16 13:35:00|||||||||1
1605534000000|2020-11-16 13:40:00|304.5|303.9|304.2|303.6|304.6|304|304.2|303.6|7
1605537000000|2020-11-16 14:30:00|304.4|303.8|307.2|306.6|307.3|306.7|304.4|303.8|94
1605537300000|2020-11-16 14:35:00|306.9|306.3|306.4|305.8|307.1|306.5|306.2|305.6|8
1605537600000|2020-11-16 14:40:00|306.5|305.9|307|306.4|307.5|306.9|306.5|305.9|11
1605537900000|2020-11-16 14:45:00|306.9|306.3|307.2|306.6|307.2|306.6|306.3|305.7|4
1605538200000|2020-11-16 14:50:00|307|306.4|306.8|306.2|307|306.4|306|305.4|7
1605538500000|2020-11-16 14:55:00|307|306.4|307.3|306.7|307.4|306.8|306.6|306|4
1605538800000|2020-11-16 15:00:00|307.2|306.6|307.3|306.7|307.5|306.9|307.1|306.5|3
1605539100000|2020-11-16 15:05:00|306.7|306.1|307.7|307.1|307.7|307.1|306.4|305.8|4
1605539400000|2020-11-16 15:10:00|307.6|307|307.7|307.1|307.7|307.1|307.6|307|1
1605539700000|2020-11-16 15:15:00|307.8|307.2|307.6|307|307.8|307.2|307.3|306.7|5
1605540000000|2020-11-16 15:20:00|307.7|307.1|307.6|307|308.1|307.5|307.6|307|3
1605540300000|2020-11-16 15:25:00|307.5|306.9|308.1|307.5|308.1|307.5|307.5|306.9|2
1605540600000|2020-11-16 15:30:00|307.6|307|308.2|307.6|308.2|307.6|307.5|306.9|6
1605540900000|2020-11-16 15:35:00|308.3|307.7|307.7|307.1|308.3|307.7|307.3|306.7|7
1605541200000|2020-11-16 15:40:00|307.8|307.2|307.4|306.8|307.9|307.3|307.2|306.6|3
1605541500000|2020-11-16 15:45:00|307.2|306.6|307.2|306.6|307.7|307.1|306.3|305.7|48
1605541800000|2020-11-16 15:50:00|307.1|306.5|306.5|305.9|307.1|306.5|305.6|305|9
1605542100000|2020-11-16 15:55:00|306.3|305.7|306.3|305.7|306.5|305.9|306.3|305.7|4
1605542400000|2020-11-16 16:00:00|305.9|305.3|305.9|305.3|305.9|305.3|305.8|305.2|1
1605542700000|2020-11-16 16:05:00|306|305.4|306.3|305.7|306.3|305.7|305.9|305.3|4
1605543000000|2020-11-16 16:10:00|305.8|305.2|305.8|305.2|306|305.4|305.5|304.9|8
1605543300000|2020-11-16 16:15:00|305.7|305.1|306.3|305.7|306.3|305.7|305.6|305|1
1605543600000|2020-11-16 16:20:00|306.2|305.6|305.9|305.3|306.2|305.6|305.8|305.2|0
1605543900000|2020-11-16 16:25:00|306.2|305.6|306.6|306|307|306.4|306|305.4|4
1605544200000|2020-11-16 16:30:00|306.4|305.8|306.8|306.2|306.8|306.2|306.4|305.8|1
1605545100000|2020-11-16 16:45:00|306.7|306.1|306.4|305.8|306.7|306.1|306.4|305.8|0
1605546000000|2020-11-16 17:00:00|||||||||3
1605546300000|2020-11-16 17:05:00|306.8|306.2|306.9|306.3|307.1|306.5|306.7|306.1|6
1605546600000|2020-11-16 17:10:00|||||||||6
1605546900000|2020-11-16 17:15:00|306.7|306.1|306.7|306.1|306.7|306.1|306.7|306.1|0
1605547500000|2020-11-16 17:25:00|306.5|305.9|306.7|306.1|306.7|306.1|306.5|305.9|3
1605548100000|2020-11-16 17:35:00|307.2|306.6|307.2|306.6|307.2|306.6|307.2|306.6|0
1605548700000|2020-11-16 17:45:00|307|306.4|306.8|306.2|307|306.4|306.8|306.2|0
1605549000000|2020-11-16 17:50:00|307|306.4|307|306.4|307|306.4|307|306.4|1
1605549300000|2020-11-16 17:55:00|306.9|306.3|306.9|306.3|306.9|306.3|306.9|306.3|0
1605549600000|2020-11-16 18:00:00|306.8|306.2|307|306.4|307|306.4|306.8|306.2|0
1605549900000|2020-11-16 18:05:00|306.9|306.3|307.2|306.6|307.2|306.6|306.9|306.3|2
1605550200000|2020-11-16 18:10:00|307.3|306.7|307.2|306.6|307.3|306.7|307.2|306.6|6
1605550500000|2020-11-16 18:15:00|307.6|307|307.6|307|307.6|307|307.6|307|8
1605550800000|2020-11-16 18:20:00|307.7|307.1|307.7|307.1|307.7|307.1|307.7|307.1|0
1605551100000|2020-11-16 18:25:00|307.6|307|307.2|306.6|307.6|307|307.2|306.6|0
1605551400000|2020-11-16 18:30:00|||||||||3
1605551700000|2020-11-16 18:35:00|307.1|306.5|307.1|306.5|307.1|306.5|307|306.4|15
1605552000000|2020-11-16 18:40:00|||||||||3
1605552300000|2020-11-16 18:45:00|||||||||31
1605552600000|2020-11-16 18:50:00|306.6|306|306.2|305.6|306.6|306|306.2|305.6|2
1605552900000|2020-11-16 18:55:00|305.8|305.2|304.9|304.3|305.8|305.2|304.9|304.3|2
1605553200000|2020-11-16 19:00:00|304.8|304.2|305.2|304.6|305.7|305.1|304.8|304.2|2
1605553500000|2020-11-16 19:05:00|305.3|304.7|305.3|304.7|305.7|305.1|305.1|304.5|3
1605553800000|2020-11-16 19:10:00|305.4|304.8|305.2|304.6|305.4|304.8|305.2|304.6|6
1605554100000|2020-11-16 19:15:00|304.9|304.3|304.8|304.2|304.9|304.3|304.6|304|7
1605574800000|2020-11-17 01:00:00|305.5|304.9|305.8|305.2|305.9|305.3|305|304.4|21
1605575100000|2020-11-17 01:05:00|305.6|305|305.8|305.2|306|305.4|305.6|305|1
1605575400000|2020-11-17 01:10:00|305.9|305.3|306.3|305.7|306.3|305.7|305.8|305.2|1
1605575700000|2020-11-17 01:15:00|306.2|305.6|305.9|305.3|306.3|305.7|305.9|305.3|3
1605576000000|2020-11-17 01:20:00|306|305.4|306.4|305.8|306.4|305.8|306|305.4|0
1605576300000|2020-11-17 01:25:00|306.3|305.7|306.5|305.9|306.5|305.9|306.3|305.7|1
1605576900000|2020-11-17 01:35:00|306.4|305.8|306.5|305.9|306.5|305.9|306.4|305.8|0
1605577500000|2020-11-17 01:45:00|306.6|306|306.6|306|306.6|306|306.5|305.9|0
1605577800000|2020-11-17 01:50:00|306.7|306.1|306.6|306|306.9|306.3|306.5|305.9|1
1605578100000|2020-11-17 01:55:00|306.8|306.2|306.8|306.2|306.8|306.2|306.6|306|1
1605579300000|2020-11-17 02:15:00|||||||||2
1605580200000|2020-11-17 02:30:00|||||||||1
1605580500000|2020-11-17 02:35:00|||||||||1
1605580800000|2020-11-17 02:40:00|307|306.4|307|306.4|307|306.4|306.8|306.2|0
1605581100000|2020-11-17 02:45:00|307.1|306.5|307.1|306.5|307.1|306.5|307.1|306.5|0
1605582900000|2020-11-17 03:15:00|||||||||1
1605583500000|2020-11-17 03:25:00|307.5|306.9|307.5|306.9|307.5|306.9|307.5|306.9|1
1605583800000|2020-11-17 03:30:00|307.3|306.7|307.3|306.7|307.3|306.7|307.3|306.7|2
1605584400000|2020-11-17 03:40:00|307.1|306.5|307.1|306.5|307.1|306.5|307.1|306.5|0
1605585300000|2020-11-17 03:55:00|||||||||2
1605585900000|2020-11-17 04:05:00|||||||||1
1605588900000|2020-11-17 04:55:00|307.2|306.6|307.2|306.6|307.2|306.6|307.2|306.6|1
1605589200000|2020-11-17 05:00:00|||||||||1
1605590400000|2020-11-17 05:20:00|307|306.4|307|306.4|307|306.4|307|306.4|1
1605591900000|2020-11-17 05:45:00|307.1|306.5|307.1|306.5|307.1|306.5|307.1|306.5|0
1605592500000|2020-11-17 05:55:00|307.2|306.6|307.1|306.5|307.2|306.6|307.1|306.5|1
1605592800000|2020-11-17 06:00:00|306.9|306.3|306.9|306.3|306.9|306.3|306.9|306.3|0
1605593400000|2020-11-17 06:10:00|307|306.4|307|306.4|307|306.4|307|306.4|0
1605594000000|2020-11-17 06:20:00|307.1|306.5|307|306.4|307.1|306.5|307|306.4|0
1605594300000|2020-11-17 06:25:00|307.1|306.5|307.1|306.5|307.1|306.5|307|306.4|0
1605594600000|2020-11-17 06:30:00|307|306.4|307|306.4|307.1|306.5|307|306.4|0
1605594900000|2020-11-17 06:35:00|307.1|306.5|307.1|306.5|307.1|306.5|307.1|306.5|0
1605596700000|2020-11-17 07:05:00|||||||||1
1605599100000|2020-11-17 07:45:00|307|306.4|307.1|306.5|307.1|306.5|307|306.4|0
1605600000000|2020-11-17 08:00:00|307.2|306.6|307.2|306.6|307.2|306.6|307.1|306.5|0
1605600300000|2020-11-17 08:05:00|307.3|306.7|307.2|306.6|307.3|306.7|307.2|306.6|0
1605600600000|2020-11-17 08:10:00|307.1|306.5|307.1|306.5|307.2|306.6|307.1|306.5|0
1605600900000|2020-11-17 08:15:00|307.2|306.6|307.2|306.6|307.3|306.7|307.1|306.5|0
1605601200000|2020-11-17 08:20:00|307|306.4|307|306.4|307|306.4|307|306.4|0
1605603300000|2020-11-17 08:55:00|||||||||1
1605603900000|2020-11-17 09:05:00|307.1|306.5|307.1|306.5|307.1|306.5|307.1|306.5|0
1605605100000|2020-11-17 09:25:00|307.2|306.6|307.2|306.6|307.2|306.6|307.2|306.6|0
1605607200000|2020-11-17 10:00:00|307.3|306.7|307.2|306.6|307.3|306.7|307.2|306.6|0
1605608100000|2020-11-17 10:15:00|306.9|306.3|306.9|306.3|306.9|306.3|306.9|306.3|1
1605613200000|2020-11-17 11:40:00|306.8|306.2|306.8|306.2|306.8|306.2|306.8|306.2|2
1605615900000|2020-11-17 12:25:00|306.7|306.1|306.6|306|306.7|306.1|306.6|306|0
1605616200000|2020-11-17 12:30:00|306.7|306.1|306.7|306.1|306.7|306.1|306.7|306.1|0
1605616800000|2020-11-17 12:40:00|306.6|306|306.4|305.8|306.6|306|306.3|305.7|1
1605617100000|2020-11-17 12:45:00|306.6|306|306.7|306.1|306.8|306.2|306.6|306|0
1605618000000|2020-11-17 13:00:00|306.4|305.8|306.2|305.6|306.4|305.8|306.2|305.6|1
1605618300000|2020-11-17 13:05:00|306.5|305.9|306.7|306.1|306.7|306.1|306.5|305.9|2
1605618600000|2020-11-17 13:10:00|306.6|306|306.6|306|306.6|306|306.5|305.9|0
1605623400000|2020-11-17 14:30:00|306.7|306.1|307|306.4|307.5|306.9|306.6|306|19
1605623700000|2020-11-17 14:35:00|307.2|306.6|308.7|308.1|308.7|308.1|306.9|306.3|20
1605624000000|2020-11-17 14:40:00|308.6|308|309|308.4|309.6|309|307.9|307.3|13
1605624300000|2020-11-17 14:45:00|308.8|308.2|308.6|308|309.2|308.6|308.1|307.5|13
1605624600000|2020-11-17 14:50:00|308.7|308.1|308.9|308.3|309|308.4|308.7|308.1|7
1605624900000|2020-11-17 14:55:00|309|308.4|308.8|308.2|309.3|308.7|308.8|308.2|1
1605625200000|2020-11-17 15:00:00|308.7|308.1|308.6|308|308.7|308.1|308.3|307.7|1
1605625500000|2020-11-17 15:05:00|308.7|308.1|308.6|308|308.7|308.1|308.3|307.7|3
1605625800000|2020-11-17 15:10:00|308.4|307.8|309.5|308.9|309.6|309|308.4|307.8|3
1605626100000|2020-11-17 15:15:00|309.6|309|309.7|309.1|309.9|309.3|309.5|308.9|15
1605626400000|2020-11-17 15:20:00|309.6|309|309.8|309.2|309.8|309.2|309.6|309|5
1605626700000|2020-11-17 15:25:00|309.9|309.3|311|310.4|311.6|311|309.9|309.3|9
1605627000000|2020-11-17 15:30:00|311.1|310.5|310.9|310.3|311.5|310.9|310.9|310.3|5
1605627300000|2020-11-17 15:35:00|310.2|309.6|309.9|309.3|310.6|310|309.4|308.8|5
1605627600000|2020-11-17 15:40:00|309.6|309|309.6|309|309.6|309|309.5|308.9|3
1605627900000|2020-11-17 15:45:00|309.7|309.1|310|309.4|310.4|309.8|309.7|309.1|6
1605628200000|2020-11-17 15:50:00|310.1|309.5|309.6|309|310.1|309.5|309.3|308.7|26
1605628500000|2020-11-17 15:55:00|309.5|308.9|309.2|308.6|309.8|309.2|309.2|308.6|1
1605628800000|2020-11-17 16:00:00|309.1|308.5|309.2|308.6|309.2|308.6|308.1|307.5|10
1605629100000|2020-11-17 16:05:00|309.3|308.7|309|308.4|309.5|308.9|309|308.4|6
1605629400000|2020-11-17 16:10:00|309.4|308.8|309|308.4|309.4|308.8|309|308.4|43
1605629700000|2020-11-17 16:15:00|308.5|307.9|309.2|308.6|309.2|308.6|308.5|307.9|3
1605630000000|2020-11-17 16:20:00|309.3|308.7|309|308.4|309.3|308.7|309|308.4|0
1605630300000|2020-11-17 16:25:00|308.9|308.3|309.1|308.5|309.1|308.5|308.7|308.1|1
1605630600000|2020-11-17 16:30:00|309|308.4|308.9|308.3|309|308.4|308.9|308.3|2
1605630900000|2020-11-17 16:35:00|308.8|308.2|308.7|308.1|308.8|308.2|308.7|308.1|39
1605631200000|2020-11-17 16:40:00|308.6|308|308.4|307.8|308.6|308|308.3|307.7|10
1605631500000|2020-11-17 16:45:00|308.6|308|308.9|308.3|308.9|308.3|308.6|308|4
1605631800000|2020-11-17 16:50:00|308.8|308.2|308.6|308|309.2|308.6|308.6|308|7
1605632100000|2020-11-17 16:55:00|308.7|308.1|308.6|308|308.7|308.1|308.6|308|4
1605632400000|2020-11-17 17:00:00|308.7|308.1|308.9|308.3|308.9|308.3|308.6|308|0
1605632700000|2020-11-17 17:05:00|309|308.4|309.1|308.5|309.1|308.5|309|308.4|0
1605633000000|2020-11-17 17:10:00|309.2|308.6|309.3|308.7|309.3|308.7|309.2|308.6|88
1605633300000|2020-11-17 17:15:00|309.4|308.8|309.4|308.8|309.6|309|309.3|308.7|0
1605633600000|2020-11-17 17:20:00|309.3|308.7|308.9|308.3|309.3|308.7|308.9|308.3|0
1605633900000|2020-11-17 17:25:00|308.8|308.2|308.8|308.2|308.8|308.2|308.7|308.1|6
1605634200000|2020-11-17 17:30:00|308.9|308.3|309.4|308.8|309.5|308.9|308.7|308.1|2
1605634500000|2020-11-17 17:35:00|308.8|308.2|308.8|308.2|308.8|308.2|308.8|308.2|0
1605634800000|2020-11-17 17:40:00|308.7|308.1|309|308.4|309|308.4|308.7|308.1|8
1605635100000|2020-11-17 17:45:00|308.9|308.3|308.9|308.3|308.9|308.3|308.9|308.3|0
1605635400000|2020-11-17 17:50:00|308.4|307.8|308.5|307.9|308.5|307.9|308.4|307.8|0
1605635700000|2020-11-17 17:55:00|308.6|308|308.1|307.5|308.6|308|308.1|307.5|80
1605636600000|2020-11-17 18:10:00|||||||||2
1605637500000|2020-11-17 18:25:00|||||||||6
1605638100000|2020-11-17 18:35:00|||||||||4
1605638400000|2020-11-17 18:40:00|308|307.4|308|307.4|308|307.4|308|307.4|28
1605638700000|2020-11-17 18:45:00|307.3|306.7|308.1|307.5|308.1|307.5|307.3|306.7|6
1605639000000|2020-11-17 18:50:00|308.2|307.6|308.5|307.9|308.5|307.9|307.9|307.3|3
1605639300000|2020-11-17 18:55:00|308.7|308.1|308.2|307.6|308.7|308.1|307.6|307|5
1605639600000|2020-11-17 19:00:00|308.3|307.7|308.4|307.8|308.4|307.8|308.3|307.7|1
1605639900000|2020-11-17 19:05:00|307.6|307|307.6|307|307.9|307.3|307.6|307|1
1605640200000|2020-11-17 19:10:00|307.4|306.8|307.4|306.8|307.6|307|307.1|306.5|3
1605640500000|2020-11-17 19:15:00|307.2|306.6|306.8|306.2|307.2|306.6|306.8|306.2|10
1605661200000|2020-11-18 01:00:00|307.5|306.9|307.5|306.9|307.6|307|307|306.4|0
1605661500000|2020-11-18 01:05:00|307.6|307|307.5|306.9|307.7|307.1|307.5|306.9|0
1605661800000|2020-11-18 01:10:00|307.4|306.8|307.5|306.9|307.5|306.9|307|306.4|0
1605662400000|2020-11-18 01:20:00|307.6|307|307.5|306.9|307.6|307|307.4|306.8|0
1605662700000|2020-11-18 01:25:00|307.2|306.6|306.7|306.1|307.2|306.6|306.7|306.1|0
1605663000000|2020-11-18 01:30:00|306.6|306|306.7|306.1|306.7|306.1|306.6|306|0
1605666900000|2020-11-18 02:35:00|306.6|306|306.6|306|306.6|306|306.6|306|0
1605669000000|2020-11-18 03:10:00|306.7|306.1|306.7|306.1|306.7|306.1|306.7|306.1|0
1605671700000|2020-11-18 03:55:00|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1605674700000|2020-11-18 04:45:00|306.6|306|306.8|306.2|306.8|306.2|306.6|306|0
1605675900000|2020-11-18 05:05:00|307.6|307|307.7|307.1|307.8|307.2|307.6|307|1
1605676200000|2020-11-18 05:10:00|307.8|307.2|307.8|307.2|307.8|307.2|307.7|307.1|0
1605677100000|2020-11-18 05:25:00|307.7|307.1|307.8|307.2|307.9|307.3|307.7|307.1|0
1605678300000|2020-11-18 05:45:00|307.6|307|307.6|307|307.7|307.1|307.5|306.9|3
1605678600000|2020-11-18 05:50:00|307.8|307.2|307.8|307.2|307.8|307.2|307.8|307.2|0
1605678900000|2020-11-18 05:55:00|307.6|307|307.6|307|307.7|307.1|307.6|307|0
1605679200000|2020-11-18 06:00:00|307.7|307.1|307.9|307.3|307.9|307.3|307.7|307.1|0
1605679500000|2020-11-18 06:05:00|308|307.4|308.1|307.5|308.3|307.7|308|307.4|1
1605679800000|2020-11-18 06:10:00|308|307.4|308|307.4|308|307.4|308|307.4|0
1605680100000|2020-11-18 06:15:00|307.9|307.3|308|307.4|308|307.4|307.9|307.3|0
1605681600000|2020-11-18 06:40:00|307.9|307.3|307.5|306.9|307.9|307.3|307.5|306.9|0
1605683100000|2020-11-18 07:05:00|307.4|306.8|307.5|306.9|307.5|306.9|307.3|306.7|2
1605687900000|2020-11-18 08:25:00|308.1|307.5|308.5|307.9|308.5|307.9|308.1|307.5|0
1605689100000|2020-11-18 08:45:00|308.3|307.7|308.5|307.9|308.5|307.9|308.2|307.6|0
1605690300000|2020-11-18 09:05:00|308.4|307.8|308.4|307.8|308.4|307.8|308.4|307.8|0
1605697200000|2020-11-18 11:00:00|308.3|307.7|307.9|307.3|308.3|307.7|307.8|307.2|3
1605699900000|2020-11-18 11:45:00|308|307.4|308|307.4|308|307.4|308|307.4|0
1605701700000|2020-11-18 12:15:00|308.1|307.5|308.1|307.5|308.1|307.5|308.1|307.5|0
1605703500000|2020-11-18 12:45:00|308.3|307.7|307.9|307.3|308.3|307.7|307.8|307.2|1
1605703800000|2020-11-18 12:50:00|308|307.4|308.2|307.6|308.2|307.6|308|307.4|0
1605704700000|2020-11-18 13:05:00|308.3|307.7|308.4|307.8|308.4|307.8|308.3|307.7|1
1605705000000|2020-11-18 13:10:00|308.6|308|308.4|307.8|308.7|308.1|308.4|307.8|2
1605705600000|2020-11-18 13:20:00|308.1|307.5|308.1|307.5|308.1|307.5|308.1|307.5|0
1605705900000|2020-11-18 13:25:00|308.4|307.8|308.4|307.8|308.4|307.8|308.4|307.8|2
1605706200000|2020-11-18 13:30:00|308.3|307.7|308.1|307.5|308.3|307.7|308.1|307.5|0
1605706500000|2020-11-18 13:35:00|308.4|307.8|307.7|307.1|308.4|307.8|307.4|306.8|26
1605706800000|2020-11-18 13:40:00|307.8|307.2|307.8|307.2|307.8|307.2|307.8|307.2|0
1605709800000|2020-11-18 14:30:00|308.4|307.8|308.5|307.9|308.6|308|308.2|307.6|17
1605710100000|2020-11-18 14:35:00|308.3|307.7|308.3|307.7|308.5|307.9|308.2|307.6|2
1605710400000|2020-11-18 14:40:00|308.4|307.8|307.9|307.3|308.4|307.8|306.9|306.3|5
1605710700000|2020-11-18 14:45:00|308.1|307.5|307.4|306.8|308.1|307.5|307.4|306.8|0
1605711000000|2020-11-18 14:50:00|307.3|306.7|307.2|306.6|307.3|306.7|307.2|306.6|1
1605711300000|2020-11-18 14:55:00|307.3|306.7|306.9|306.3|307.5|306.9|306.9|306.3|32
1605711600000|2020-11-18 15:00:00|307|306.4|306.2|305.6|307.3|306.7|305.7|305.1|18
1605711900000|2020-11-18 15:05:00|306.5|305.9|307.6|307|307.6|307|305.9|305.3|11
1605712200000|2020-11-18 15:10:00|307.1|306.5|307.6|307|308|307.4|307.1|306.5|8
1605712500000|2020-11-18 15:15:00|307.4|306.8|307.7|307.1|308.4|307.8|307.4|306.8|12
1605712800000|2020-11-18 15:20:00|307.8|307.2|308.4|307.8|308.4|307.8|307.7|307.1|3
1605713100000|2020-11-18 15:25:00|308.5|307.9|308.6|308|308.6|308|308.5|307.9|3
1605713400000|2020-11-18 15:30:00|308.7|308.1|307.4|306.8|308.7|308.1|307.4|306.8|11
1605713700000|2020-11-18 15:35:00|307.3|306.7|307.8|307.2|307.8|307.2|307.3|306.7|2
1605714000000|2020-11-18 15:40:00|307.9|307.3|308|307.4|308|307.4|307.8|307.2|2
1605714300000|2020-11-18 15:45:00|307.5|306.9|307.4|306.8|307.6|307|307.4|306.8|4
1605714600000|2020-11-18 15:50:00|307.3|306.7|307.7|307.1|308.1|307.5|307.3|306.7|22
1605714900000|2020-11-18 15:55:00|307.6|307|307.7|307.1|307.9|307.3|307.6|307|2
1605715200000|2020-11-18 16:00:00|307.6|307|307.6|307|307.7|307.1|307.6|307|4
1605715500000|2020-11-18 16:05:00|||||||||2
1605715800000|2020-11-18 16:10:00|307.8|307.2|307.8|307.2|307.8|307.2|307.8|307.2|6
1605716100000|2020-11-18 16:15:00|||||||||1
1605716400000|2020-11-18 16:20:00|307.7|307.1|307.6|307|307.7|307.1|307.6|307|1
1605716700000|2020-11-18 16:25:00|307.5|306.9|307.6|307|307.7|307.1|307.5|306.9|0
1605717000000|2020-11-18 16:30:00|307.7|307.1|307.5|306.9|308.1|307.5|306.9|306.3|24
1605717300000|2020-11-18 16:35:00|307.4|306.8|307.7|307.1|308|307.4|307.4|306.8|9
1605717600000|2020-11-18 16:40:00|||||||||4
1605717900000|2020-11-18 16:45:00|307.6|307|307.6|307|307.6|307|307.6|307|4
1605718200000|2020-11-18 16:50:00|||||||||4
1605718500000|2020-11-18 16:55:00|307.4|306.8|307.6|307|307.6|307|307.4|306.8|2
1605718800000|2020-11-18 17:00:00|307.7|307.1|307.7|307.1|307.7|307.1|307.7|307.1|1
1605719100000|2020-11-18 17:05:00|307.8|307.2|307.7|307.1|307.8|307.2|307.7|307.1|3
1605719400000|2020-11-18 17:10:00|307.4|306.8|307.3|306.7|307.8|307.2|307.3|306.7|33
1605719700000|2020-11-18 17:15:00|307.2|306.6|307.3|306.7|307.3|306.7|307.2|306.6|17
1605720000000|2020-11-18 17:20:00|307.2|306.6|307.4|306.8|307.6|307|306.6|306|15
1605720300000|2020-11-18 17:25:00|307.5|306.9|307.5|306.9|307.5|306.9|307.5|306.9|6
1605720600000|2020-11-18 17:30:00|307.4|306.8|307.3|306.7|307.4|306.8|307.1|306.5|18
1605720900000|2020-11-18 17:35:00|||||||||7
1605721200000|2020-11-18 17:40:00|306.6|306|307.6|307|308.1|307.5|306.6|306|10
1605721500000|2020-11-18 17:45:00|307.4|306.8|307.6|307|307.6|307|307.4|306.8|0
1605721800000|2020-11-18 17:50:00|||||||||2
1605722100000|2020-11-18 17:55:00|307.4|306.8|307.6|307|307.6|307|307.4|306.8|0
1605722400000|2020-11-18 18:00:00|||||||||10
1605723300000|2020-11-18 18:15:00|307.8|307.2|307.6|307|307.8|307.2|307.6|307|9
1605723600000|2020-11-18 18:20:00|307.3|306.7|307.4|306.8|307.4|306.8|307.3|306.7|3
1605723900000|2020-11-18 18:25:00|307.8|307.2|307.8|307.2|307.8|307.2|307.8|307.2|1
1605724500000|2020-11-18 18:35:00|307.9|307.3|307.7|307.1|307.9|307.3|307.7|307.1|12
1605724800000|2020-11-18 18:40:00|307.8|307.2|308.2|307.6|308.3|307.7|307.7|307.1|4
1605725700000|2020-11-18 18:55:00|308.3|307.7|308.3|307.7|308.3|307.7|308.3|307.7|1
1605726000000|2020-11-18 19:00:00|308.4|307.8|308.5|307.9|308.5|307.9|308.4|307.8|8
1605726300000|2020-11-18 19:05:00|308.4|307.8|308.4|307.8|308.4|307.8|308.4|307.8|14
1605726600000|2020-11-18 19:10:00|308.2|307.6|308.8|308.2|308.8|308.2|308.2|307.6|43
1605726900000|2020-11-18 19:15:00|308.6|308|308.5|307.9|308.6|308|308|307.4|14
1605747600000|2020-11-19 01:00:00|309.9|309.3|309.1|308.5|309.9|309.3|308.8|308.2|0
1605747900000|2020-11-19 01:05:00|309.3|308.7|309.4|308.8|309.5|308.9|309.2|308.6|3
1605748200000|2020-11-19 01:10:00|309.3|308.7|309|308.4|309.3|308.7|309|308.4|0
1605748500000|2020-11-19 01:15:00|309.1|308.5|309|308.4|309.2|308.6|309|308.4|0
1605749100000|2020-11-19 01:25:00|309.1|308.5|309.2|308.6|309.2|308.6|309.1|308.5|0
1605749400000|2020-11-19 01:30:00|309.3|308.7|309.1|308.5|309.4|308.8|309.1|308.5|0
1605749700000|2020-11-19 01:35:00|309.2|308.6|308.9|308.3|309.2|308.6|308.8|308.2|1
1605750000000|2020-11-19 01:40:00|309.1|308.5|309.2|308.6|309.5|308.9|309.1|308.5|0
1605750300000|2020-11-19 01:45:00|309.4|308.8|309.1|308.5|309.4|308.8|309.1|308.5|0
1605750600000|2020-11-19 01:50:00|309.2|308.6|310.2|309.6|310.4|309.8|309.2|308.6|10
1605751200000|2020-11-19 02:00:00|310.3|309.7|310.5|309.9|310.5|309.9|310.3|309.7|0
1605751500000|2020-11-19 02:05:00|310.4|309.8|310.4|309.8|310.4|309.8|310.4|309.8|1
1605751800000|2020-11-19 02:10:00|310.3|309.7|310.2|309.6|310.3|309.7|310.1|309.5|5
1605752400000|2020-11-19 02:20:00|310.1|309.5|310.1|309.5|310.1|309.5|310.1|309.5|0
1605752700000|2020-11-19 02:25:00|310.2|309.6|309.6|309|310.2|309.6|309.6|309|1
1605753000000|2020-11-19 02:30:00|309.7|309.1|309.3|308.7|309.7|309.1|309.3|308.7|0
1605753300000|2020-11-19 02:35:00|309.4|308.8|309.3|308.7|309.4|308.8|309.3|308.7|0
1605753900000|2020-11-19 02:45:00|309.2|308.6|309.4|308.8|309.7|309.1|309.1|308.5|1
1605754500000|2020-11-19 02:55:00|309.3|308.7|309.4|308.8|309.4|308.8|309.1|308.5|0
1605754800000|2020-11-19 03:00:00|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|0
1605755100000|2020-11-19 03:05:00|309.3|308.7|309.1|308.5|309.3|308.7|309.1|308.5|0
1605755700000|2020-11-19 03:15:00|309.2|308.6|309.1|308.5|309.4|308.8|309.1|308.5|0
1605756000000|2020-11-19 03:20:00|309.4|308.8|309.1|308.5|309.4|308.8|309.1|308.5|0
1605757500000|2020-11-19 03:45:00|309.4|308.8|309.1|308.5|309.4|308.8|309.1|308.5|0
1605757800000|2020-11-19 03:50:00|309.4|308.8|309.1|308.5|309.4|308.8|309.1|308.5|0
1605758100000|2020-11-19 03:55:00|||||||||6
1605760200000|2020-11-19 04:30:00|309.2|308.6|309.1|308.5|309.4|308.8|309.1|308.5|0
1605760500000|2020-11-19 04:35:00|309.4|308.8|309.1|308.5|309.4|308.8|309.1|308.5|0
1605760800000|2020-11-19 04:40:00|309.4|308.8|309.1|308.5|309.4|308.8|309.1|308.5|0
1605761700000|2020-11-19 04:55:00|309.4|308.8|309.1|308.5|309.4|308.8|309.1|308.5|0
1605762000000|2020-11-19 05:00:00|309.2|308.6|309.5|308.9|309.7|309.1|309.2|308.6|2
1605762300000|2020-11-19 05:05:00|309.6|309|309.6|309|309.6|309|309.6|309|0
1605763800000|2020-11-19 05:30:00|309.5|308.9|309.5|308.9|309.5|308.9|309.5|308.9|0
1605764700000|2020-11-19 05:45:00|309.6|309|309.5|308.9|309.6|309|309.5|308.9|0
1605765300000|2020-11-19 05:55:00|309.6|309|309.4|308.8|309.6|309|309.3|308.7|0
1605765600000|2020-11-19 06:00:00|309.3|308.7|309.3|308.7|309.5|308.9|309.3|308.7|0
1605765900000|2020-11-19 06:05:00|309.2|308.6|309.1|308.5|309.4|308.8|309|308.4|0
1605766200000|2020-11-19 06:10:00|309.4|308.8|309.1|308.5|309.4|308.8|309.1|308.5|0
1605766500000|2020-11-19 06:15:00|309.3|308.7|309.3|308.7|309.5|308.9|309.3|308.7|0
1605767100000|2020-11-19 06:25:00|309.5|308.9|309.3|308.7|309.5|308.9|309.3|308.7|0
1605767400000|2020-11-19 06:30:00|309.5|308.9|309.3|308.7|309.5|308.9|309.3|308.7|0
1605768300000|2020-11-19 06:45:00|309.4|308.8|309.3|308.7|309.5|308.9|309.3|308.7|0
1605769200000|2020-11-19 07:00:00|309.4|308.8|309.6|309|309.6|309|309.3|308.7|1
1605769500000|2020-11-19 07:05:00|309.5|308.9|309.5|308.9|309.5|308.9|309.5|308.9|0
1605770100000|2020-11-19 07:15:00|309.6|309|309.8|309.2|309.8|309.2|309.6|309|0
1605770400000|2020-11-19 07:20:00|309.9|309.3|309.9|309.3|310|309.4|309.9|309.3|0
1605771600000|2020-11-19 07:40:00|309.7|309.1|309.7|309.1|309.7|309.1|309.7|309.1|0
1605772800000|2020-11-19 08:00:00|309.8|309.2|309.7|309.1|309.8|309.2|309.7|309.1|0
1605773100000|2020-11-19 08:05:00|309.6|309|309.7|309.1|309.7|309.1|309.6|309|0
1605773400000|2020-11-19 08:10:00|309.6|309|309.5|308.9|309.6|309|309.4|308.8|0
1605773700000|2020-11-19 08:15:00|309.4|308.8|308.9|308.3|309.4|308.8|308.8|308.2|2
1605774300000|2020-11-19 08:25:00|309|308.4|309|308.4|309|308.4|309|308.4|0
1605774600000|2020-11-19 08:30:00|308.8|308.2|308.8|308.2|308.8|308.2|308.8|308.2|0
1605774900000|2020-11-19 08:35:00|308.7|308.1|308.7|308.1|308.7|308.1|308.7|308.1|0
1605775200000|2020-11-19 08:40:00|308.6|308|308.7|308.1|308.7|308.1|308.5|307.9|1
1605775800000|2020-11-19 08:50:00|308.6|308|308.5|307.9|308.6|308|308.5|307.9|0
1605776100000|2020-11-19 08:55:00|308.6|308|308.5|307.9|308.7|308.1|308.5|307.9|0
1605776400000|2020-11-19 09:00:00|308.7|308.1|308.3|307.7|308.7|308.1|308.3|307.7|0
1605777000000|2020-11-19 09:10:00|308.7|308.1|308.7|308.1|308.8|308.2|308.5|307.9|0
1605777300000|2020-11-19 09:15:00|308.8|308.2|308.7|308.1|308.8|308.2|308.7|308.1|0
1605778500000|2020-11-19 09:35:00|308.6|308|308.5|307.9|308.6|308|308.5|307.9|2
1605778800000|2020-11-19 09:40:00|308.6|308|308.6|308|308.6|308|308.6|308|0
1605779100000|2020-11-19 09:45:00|308.5|307.9|308.3|307.7|308.5|307.9|308.3|307.7|2
1605780000000|2020-11-19 10:00:00|307.4|306.8|307.7|307.1|307.7|307.1|307.4|306.8|6
1605780300000|2020-11-19 10:05:00|307.8|307.2|307.7|307.1|308|307.4|307.6|307|0
1605780600000|2020-11-19 10:10:00|307.6|307|307.3|306.7|307.9|307.3|307.3|306.7|0
1605780900000|2020-11-19 10:15:00|307.5|306.9|307.3|306.7|307.7|307.1|307.3|306.7|0
1605781500000|2020-11-19 10:25:00|307.6|307|307.3|306.7|307.6|307|307.3|306.7|1
1605781800000|2020-11-19 10:30:00|307.6|307|307.3|306.7|307.6|307|307.2|306.6|0
1605782100000|2020-11-19 10:35:00|307.6|307|307.4|306.8|307.7|307.1|307.3|306.7|0
1605782700000|2020-11-19 10:45:00|307.5|306.9|307.4|306.8|307.5|306.9|307.4|306.8|0
1605783600000|2020-11-19 11:00:00|307.5|306.9|307.4|306.8|307.6|307|307.4|306.8|0
1605783900000|2020-11-19 11:05:00|307.6|307|307.4|306.8|307.6|307|307.4|306.8|0
1605784200000|2020-11-19 11:10:00|307.5|306.9|307.3|306.7|307.6|307|307.3|306.7|0
1605784800000|2020-11-19 11:20:00|307.4|306.8|307.5|306.9|307.6|307|307.4|306.8|0
1605785100000|2020-11-19 11:25:00|307.6|307|308.1|307.5|308.1|307.5|307.6|307|2
1605785400000|2020-11-19 11:30:00|308|307.4|307.9|307.3|308.1|307.5|307.9|307.3|0
1605786000000|2020-11-19 11:40:00|308|307.4|307.9|307.3|308.2|307.6|307.9|307.3|0
1605786600000|2020-11-19 11:50:00|308|307.4|307.7|307.1|308|307.4|307.6|307|0
1605786900000|2020-11-19 11:55:00|307.6|307|307.3|306.7|307.6|307|307.3|306.7|0
1605788100000|2020-11-19 12:15:00|307.6|307|307.2|306.6|307.6|307|307.2|306.6|2
1605788400000|2020-11-19 12:20:00|307.4|306.8|307.5|306.9|307.5|306.9|307.4|306.8|0
1605788700000|2020-11-19 12:25:00|||||||||1
1605789900000|2020-11-19 12:45:00|307.6|307|307.5|306.9|307.8|307.2|307.5|306.9|0
1605790500000|2020-11-19 12:55:00|307.6|307|307.7|307.1|307.9|307.3|307.5|306.9|2
1605790800000|2020-11-19 13:00:00|307.8|307.2|307.7|307.1|307.9|307.3|307.7|307.1|0
1605791100000|2020-11-19 13:05:00|307.8|307.2|307.7|307.1|307.9|307.3|307.7|307.1|0
1605792000000|2020-11-19 13:20:00|307.6|307|308|307.4|308.4|307.8|307.4|306.8|6
1605792300000|2020-11-19 13:25:00|308.1|307.5|307.9|307.3|308.1|307.5|307.7|307.1|0
1605792900000|2020-11-19 13:35:00|307.8|307.2|307.4|306.8|307.8|307.2|307.4|306.8|6
1605793200000|2020-11-19 13:40:00|307.2|306.6|307.2|306.6|307.2|306.6|307.2|306.6|1
1605796200000|2020-11-19 14:30:00|307.6|307|309.5|308.9|309.5|308.9|307.6|307|16
1605796500000|2020-11-19 14:35:00|309.2|308.6|309|308.4|309.2|308.6|308.8|308.2|2
1605796800000|2020-11-19 14:40:00|308.9|308.3|308.6|308|308.9|308.3|308.6|308|2
1605797100000|2020-11-19 14:45:00|308.8|308.2|308.2|307.6|308.8|308.2|308|307.4|4
1605797700000|2020-11-19 14:55:00|308.5|307.9|308.5|307.9|308.5|307.9|308.5|307.9|3
1605798000000|2020-11-19 15:00:00|308.4|307.8|309.1|308.5|309.1|308.5|308.1|307.5|5
1605798300000|2020-11-19 15:05:00|309|308.4|309|308.4|309.2|308.6|308.8|308.2|0
1605798600000|2020-11-19 15:10:00|308.5|307.9|307.8|307.2|308.5|307.9|307.8|307.2|2
1605798900000|2020-11-19 15:15:00|307.9|307.3|308.1|307.5|308.1|307.5|307.5|306.9|23
1605799200000|2020-11-19 15:20:00|308.2|307.6|307.8|307.2|308.2|307.6|307.6|307|3
1605799500000|2020-11-19 15:25:00|307.9|307.3|307.9|307.3|307.9|307.3|307.9|307.3|0
1605799800000|2020-11-19 15:30:00|308|307.4|308.2|307.6|308.3|307.7|307.9|307.3|33
1605800100000|2020-11-19 15:35:00|308.3|307.7|308.6|308|308.6|308|308.3|307.7|2
1605800400000|2020-11-19 15:40:00|308.5|307.9|308.3|307.7|308.5|307.9|308.2|307.6|0
1605800700000|2020-11-19 15:45:00|308.4|307.8|308.2|307.6|308.4|307.8|308.2|307.6|3
1605801000000|2020-11-19 15:50:00|308.3|307.7|308.1|307.5|308.3|307.7|308.1|307.5|3
1605801300000|2020-11-19 15:55:00|308|307.4|308.3|307.7|308.3|307.7|308|307.4|4
1605801600000|2020-11-19 16:00:00|308.2|307.6|308.3|307.7|308.3|307.7|308.2|307.6|3
1605801900000|2020-11-19 16:05:00|308.2|307.6|308.2|307.6|308.3|307.7|308.1|307.5|3
1605802200000|2020-11-19 16:10:00|308.3|307.7|308.3|307.7|308.3|307.7|308.3|307.7|3
1605802500000|2020-11-19 16:15:00|308|307.4|308.3|307.7|308.3|307.7|308|307.4|1
1605802800000|2020-11-19 16:20:00|308.2|307.6|308.2|307.6|308.4|307.8|308.2|307.6|1
1605803100000|2020-11-19 16:25:00|308.1|307.5|308.3|307.7|308.5|307.9|308.1|307.5|1
1605803400000|2020-11-19 16:30:00|308.5|307.9|308.3|307.7|308.5|307.9|308.3|307.7|2
1605803700000|2020-11-19 16:35:00|||||||||1
1605804000000|2020-11-19 16:40:00|308.2|307.6|308.4|307.8|308.4|307.8|308.2|307.6|4
1605804300000|2020-11-19 16:45:00|308.6|308|308.5|307.9|308.6|308|308.5|307.9|2
1605804600000|2020-11-19 16:50:00|308.6|308|308.6|308|308.6|308|308.6|308|3
1605804900000|2020-11-19 16:55:00|308.5|307.9|308.5|307.9|308.5|307.9|308.5|307.9|2
1605805200000|2020-11-19 17:00:00|308.4|307.8|308.2|307.6|308.4|307.8|308.2|307.6|0
1605805800000|2020-11-19 17:10:00|307.8|307.2|307.9|307.3|307.9|307.3|307.8|307.2|0
1605806100000|2020-11-19 17:15:00|||||||||3
1605806700000|2020-11-19 17:25:00|||||||||1
1605807000000|2020-11-19 17:30:00|||||||||1
1605807300000|2020-11-19 17:35:00|||||||||2
1605807600000|2020-11-19 17:40:00|||||||||1
1605807900000|2020-11-19 17:45:00|||||||||3
1605808200000|2020-11-19 17:50:00|||||||||2
1605808500000|2020-11-19 17:55:00|||||||||1
1605809700000|2020-11-19 18:15:00|308|307.4|307.8|307.2|308|307.4|307.8|307.2|10
1605810000000|2020-11-19 18:20:00|||||||||2
1605810300000|2020-11-19 18:25:00|308|307.4|308|307.4|308|307.4|308|307.4|5
1605810600000|2020-11-19 18:30:00|308.1|307.5|308|307.4|308.1|307.5|307.9|307.3|4
1605810900000|2020-11-19 18:35:00|307.9|307.3|307.9|307.3|308|307.4|307.9|307.3|3
1605811200000|2020-11-19 18:40:00|308|307.4|308.5|307.9|308.5|307.9|308|307.4|14
1605811500000|2020-11-19 18:45:00|308.8|308.2|308.8|308.2|308.8|308.2|308.8|308.2|2
1605812400000|2020-11-19 19:00:00|||||||||1
1605812700000|2020-11-19 19:05:00|308.7|308.1|308.7|308.1|308.7|308.1|308.7|308.1|0
1605813000000|2020-11-19 19:10:00|308.5|307.9|308.6|308|308.7|308.1|308.5|307.9|1
1605813300000|2020-11-19 19:15:00|308.9|308.3|308.7|308.1|309|308.4|308.4|307.8|11
1605834000000|2020-11-20 01:00:00|309|308.4|309.1|308.5|309.1|308.5|308.9|308.3|0
1605834600000|2020-11-20 01:10:00|309.3|308.7|309.3|308.7|309.3|308.7|309.3|308.7|0
1605836400000|2020-11-20 01:40:00|309.2|308.6|309.2|308.6|309.3|308.7|309.2|308.6|0
1605836700000|2020-11-20 01:45:00|309.3|308.7|309.3|308.7|309.3|308.7|309.3|308.7|0
1605838200000|2020-11-20 02:10:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|0
1605838800000|2020-11-20 02:20:00|309.3|308.7|309.3|308.7|309.3|308.7|309.3|308.7|0
1605839100000|2020-11-20 02:25:00|309|308.4|309|308.4|309|308.4|309|308.4|0
1605839400000|2020-11-20 02:30:00|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|0
1605839700000|2020-11-20 02:35:00|309.1|308.5|309.1|308.5|309.2|308.6|309.1|308.5|0
1605840000000|2020-11-20 02:40:00|309.2|308.6|309.3|308.7|309.3|308.7|309.1|308.5|0
1605840300000|2020-11-20 02:45:00|308.7|308.1|308|307.4|308.7|308.1|306.8|306.2|13
1605840600000|2020-11-20 02:50:00|308.5|307.9|308.4|307.8|309.2|308.6|308|307.4|5
1605840900000|2020-11-20 02:55:00|308.5|307.9|308.1|307.5|308.8|308.2|308.1|307.5|0
1605841500000|2020-11-20 03:05:00|307|306.4|308.4|307.8|308.4|307.8|306.9|306.3|5
1605841800000|2020-11-20 03:10:00|307.5|306.9|308.2|307.6|310.7|310.1|307.5|306.9|3
1605842100000|2020-11-20 03:15:00|308.1|307.5|308.9|308.3|308.9|308.3|308.1|307.5|0
1605842400000|2020-11-20 03:20:00|308.7|308.1|308.9|308.3|309|308.4|308.7|308.1|0
1605842700000|2020-11-20 03:25:00|309|308.4|309.2|308.6|309.5|308.9|308.9|308.3|1
1605843000000|2020-11-20 03:30:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|0
1605843600000|2020-11-20 03:40:00|309.5|308.9|309.6|309|309.6|309|309.5|308.9|0
1605843900000|2020-11-20 03:45:00|309.5|308.9|309.6|309|309.6|309|309.4|308.8|0
1605844200000|2020-11-20 03:50:00|309.7|309.1|309.9|309.3|309.9|309.3|309.7|309.1|0
1605846300000|2020-11-20 04:25:00|309.8|309.2|309.6|309|309.8|309.2|309.4|308.8|0
1605847200000|2020-11-20 04:40:00|309.7|309.1|309.6|309|309.7|309.1|309.6|309|0
1605847500000|2020-11-20 04:45:00|309.4|308.8|309.3|308.7|309.5|308.9|309.2|308.6|0
1605849000000|2020-11-20 05:10:00|309.4|308.8|309.4|308.8|309.4|308.8|309.3|308.7|0
1605849300000|2020-11-20 05:15:00|309.3|308.7|309.2|308.6|309.3|308.7|309.1|308.5|0
1605849600000|2020-11-20 05:20:00|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|0
1605851700000|2020-11-20 05:55:00|309|308.4|309.1|308.5|309.2|308.6|308.5|307.9|2
1605854400000|2020-11-20 06:40:00|309.5|308.9|309.2|308.6|310.3|309.7|309.2|308.6|0
1605854700000|2020-11-20 06:45:00|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|0
1605855300000|2020-11-20 06:55:00|309.2|308.6|309|308.4|309.2|308.6|308.9|308.3|0
1605855600000|2020-11-20 07:00:00|309.2|308.6|309|308.4|309.2|308.6|308.9|308.3|0
1605855900000|2020-11-20 07:05:00|309.1|308.5|309|308.4|309.3|308.7|308.9|308.3|0
1605856200000|2020-11-20 07:10:00|309.1|308.5|309|308.4|309.2|308.6|308.9|308.3|0
1605856800000|2020-11-20 07:20:00|308.9|308.3|308.9|308.3|309|308.4|308.9|308.3|0
1605857100000|2020-11-20 07:25:00|309|308.4|308.9|308.3|309|308.4|308.9|308.3|0
1605857400000|2020-11-20 07:30:00|309|308.4|308.9|308.3|309|308.4|308.9|308.3|1
1605858000000|2020-11-20 07:40:00|309|308.4|308.9|308.3|309|308.4|308.9|308.3|0
1605859200000|2020-11-20 08:00:00|||||||||1
1605860100000|2020-11-20 08:15:00|309|308.4|308.8|308.2|309.2|308.6|308.8|308.2|0
1605861000000|2020-11-20 08:30:00|308.7|308.1|308.9|308.3|309|308.4|308.7|308.1|0
1605861300000|2020-11-20 08:35:00|309.1|308.5|309.2|308.6|309.3|308.7|309|308.4|0
1605862500000|2020-11-20 08:55:00|||||||||2
1605863100000|2020-11-20 09:05:00|309.3|308.7|309.2|308.6|309.3|308.7|309.2|308.6|2
1605864000000|2020-11-20 09:20:00|||||||||1
1605864300000|2020-11-20 09:25:00|309.3|308.7|309.2|308.6|309.3|308.7|309.2|308.6|0
1605864600000|2020-11-20 09:30:00|309.1|308.5|309.1|308.5|309.2|308.6|309.1|308.5|0
1605865500000|2020-11-20 09:45:00|309|308.4|309|308.4|309|308.4|309|308.4|0
1605866700000|2020-11-20 10:05:00|308.9|308.3|308.9|308.3|308.9|308.3|308.9|308.3|0
1605868200000|2020-11-20 10:30:00|309|308.4|308.6|308|309|308.4|308.5|307.9|0
1605868800000|2020-11-20 10:40:00|308.9|308.3|308.9|308.3|308.9|308.3|308.9|308.3|2
1605869100000|2020-11-20 10:45:00|308.8|308.2|308.7|308.1|308.8|308.2|308.6|308|0
1605870600000|2020-11-20 11:10:00|308.6|308|308.6|308|308.6|308|308.6|308|0
1605870900000|2020-11-20 11:15:00|308.7|308.1|309.1|308.5|309.1|308.5|308.7|308.1|0
1605871200000|2020-11-20 11:20:00|308.8|308.2|308.7|308.1|308.8|308.2|308.7|308.1|2
1605871500000|2020-11-20 11:25:00|308.8|308.2|308.9|308.3|308.9|308.3|308.7|308.1|0
1605871800000|2020-11-20 11:30:00|308.8|308.2|309.4|308.8|309.4|308.8|308.8|308.2|2
1605872400000|2020-11-20 11:40:00|309.3|308.7|309.3|308.7|309.3|308.7|309.3|308.7|2
1605874800000|2020-11-20 12:20:00|309.2|308.6|309.4|308.8|309.4|308.8|309.2|308.6|2
1605877500000|2020-11-20 13:05:00|309.7|309.1|309.6|309|309.7|309.1|309.6|309|1
1605877800000|2020-11-20 13:10:00|||||||||2
1605878100000|2020-11-20 13:15:00|309|308.4|308.9|308.3|309|308.4|308.9|308.3|3
1605878400000|2020-11-20 13:20:00|308.6|308|308.5|307.9|308.6|308|308.5|307.9|2
1605878700000|2020-11-20 13:25:00|308.4|307.8|308.5|307.9|308.5|307.9|308.4|307.8|0
1605882600000|2020-11-20 14:30:00|308.7|308.1|308.9|308.3|308.9|308.3|308.1|307.5|14
1605882900000|2020-11-20 14:35:00|308.8|308.2|309.5|308.9|309.6|309|308.7|308.1|5
1605883200000|2020-11-20 14:40:00|309.6|309|309.8|309.2|309.8|309.2|309.4|308.8|12
1605883500000|2020-11-20 14:45:00|309.9|309.3|309.5|308.9|309.9|309.3|309.4|308.8|1
1605883800000|2020-11-20 14:50:00|309.4|308.8|309|308.4|309.6|309|309|308.4|3
1605884100000|2020-11-20 14:55:00|308.9|308.3|309|308.4|309|308.4|308.8|308.2|3
1605884400000|2020-11-20 15:00:00|308.9|308.3|308.9|308.3|308.9|308.3|308.7|308.1|3
1605884700000|2020-11-20 15:05:00|309|308.4|308.9|308.3|309|308.4|308.9|308.3|18
1605885000000|2020-11-20 15:10:00|309|308.4|309|308.4|309|308.4|309|308.4|1
1605885300000|2020-11-20 15:15:00|308.9|308.3|308.2|307.6|308.9|308.3|308.2|307.6|2
1605885600000|2020-11-20 15:20:00|308.1|307.5|308|307.4|308.2|307.6|307.8|307.2|10
1605885900000|2020-11-20 15:25:00|308.1|307.5|308.3|307.7|308.3|307.7|307.6|307|7
1605886200000|2020-11-20 15:30:00|308.4|307.8|308.1|307.5|308.5|307.9|307.7|307.1|16
1605886500000|2020-11-20 15:35:00|308.2|307.6|308.4|307.8|308.5|307.9|308.2|307.6|2
1605886800000|2020-11-20 15:40:00|308.3|307.7|308.4|307.8|308.4|307.8|308.3|307.7|3
1605887100000|2020-11-20 15:45:00|308.5|307.9|308.1|307.5|308.5|307.9|308.1|307.5|55
1605887400000|2020-11-20 15:50:00|||||||||6
1605887700000|2020-11-20 15:55:00|308|307.4|308|307.4|308|307.4|308|307.4|23
1605888000000|2020-11-20 16:00:00|307.9|307.3|307.9|307.3|307.9|307.3|307.8|307.2|6
1605888300000|2020-11-20 16:05:00|307.8|307.2|307.9|307.3|307.9|307.3|307.8|307.2|5
1605888600000|2020-11-20 16:10:00|||||||||3
1605888900000|2020-11-20 16:15:00|||||||||53
1605889200000|2020-11-20 16:20:00|308|307.4|308|307.4|308.1|307.5|307.8|307.2|2
1605889500000|2020-11-20 16:25:00|308.3|307.7|308.9|308.3|308.9|308.3|308.2|307.6|1
1605889800000|2020-11-20 16:30:00|309|308.4|308.6|308|309|308.4|308.6|308|1
1605890100000|2020-11-20 16:35:00|308.8|308.2|308.5|307.9|308.8|308.2|308.5|307.9|6
1605890400000|2020-11-20 16:40:00|308.4|307.8|308.5|307.9|308.5|307.9|308.4|307.8|1
1605890700000|2020-11-20 16:45:00|308.6|308|308.5|307.9|308.6|308|308.5|307.9|5
1605891000000|2020-11-20 16:50:00|308.7|308.1|308.5|307.9|308.7|308.1|308.5|307.9|3
1605891300000|2020-11-20 16:55:00|308.4|307.8|308.5|307.9|308.5|307.9|308.4|307.8|2
1605891600000|2020-11-20 17:00:00|308.4|307.8|308.5|307.9|308.5|307.9|308.4|307.8|5
1605891900000|2020-11-20 17:05:00|308.6|308|308.6|308|308.6|308|308.6|308|1
1605892200000|2020-11-20 17:10:00|308.7|308.1|308.8|308.2|308.8|308.2|308.6|308|0
1605892500000|2020-11-20 17:15:00|308.7|308.1|308.5|307.9|308.7|308.1|308.5|307.9|0
1605892800000|2020-11-20 17:20:00|308.6|308|308.6|308|308.6|308|308.6|308|2
1605893100000|2020-11-20 17:25:00|308.7|308.1|308.7|308.1|308.7|308.1|308.7|308.1|1
1605893400000|2020-11-20 17:30:00|308.8|308.2|309.2|308.6|309.2|308.6|308.8|308.2|22
1605893700000|2020-11-20 17:35:00|308.9|308.3|308.9|308.3|309|308.4|308.9|308.3|8
1605894000000|2020-11-20 17:40:00|308.8|308.2|308.8|308.2|308.8|308.2|308.8|308.2|10
1605894300000|2020-11-20 17:45:00|||||||||1
1605894600000|2020-11-20 17:50:00|||||||||5
1605894900000|2020-11-20 17:55:00|||||||||2
1605895200000|2020-11-20 18:00:00|||||||||1
1605895500000|2020-11-20 18:05:00|||||||||1
1605895800000|2020-11-20 18:10:00|308.7|308.1|308.7|308.1|308.7|308.1|308.7|308.1|3
1605896700000|2020-11-20 18:25:00|308.8|308.2|308.9|308.3|308.9|308.3|308.5|307.9|10
1605897000000|2020-11-20 18:30:00|308.5|307.9|308.4|307.8|308.6|308|308.2|307.6|13
1605897300000|2020-11-20 18:35:00|308.3|307.7|308.6|308|308.8|308.2|308.3|307.7|3
1605897600000|2020-11-20 18:40:00|308.3|307.7|308.5|307.9|308.5|307.9|308.1|307.5|11
1605897900000|2020-11-20 18:45:00|308.4|307.8|308.4|307.8|308.5|307.9|308.4|307.8|2
1605898200000|2020-11-20 18:50:00|308.5|307.9|308.5|307.9|308.5|307.9|308.2|307.6|2
1605898500000|2020-11-20 18:55:00|308.4|307.8|308.4|307.8|308.4|307.8|308.4|307.8|3
1605898800000|2020-11-20 19:00:00|308.5|307.9|308.2|307.6|308.5|307.9|308.2|307.6|1
1605899100000|2020-11-20 19:05:00|308.1|307.5|309|308.4|309|308.4|308.1|307.5|9
1605899400000|2020-11-20 19:10:00|308.9|308.3|308.5|307.9|309|308.4|308.4|307.8|10
1605899700000|2020-11-20 19:15:00|308|307.4|308.1|307.5|308.4|307.8|307.9|307.3|14
1606093200000|2020-11-23 01:00:00|308.5|307.9|308.8|308.2|308.8|308.2|308.3|307.7|0
1606093500000|2020-11-23 01:05:00|308.9|308.3|309.1|308.5|309.2|308.6|308.9|308.3|0
1606093800000|2020-11-23 01:10:00|309.2|308.6|309|308.4|309.2|308.6|309|308.4|0
1606094100000|2020-11-23 01:15:00|||||||||3
1606098300000|2020-11-23 02:25:00|308.9|308.3|309|308.4|309|308.4|308.9|308.3|0
1606098600000|2020-11-23 02:30:00|||||||||7
1606099500000|2020-11-23 02:45:00|309.1|308.5|309.1|308.5|309.1|308.5|309|308.4|0
1606100400000|2020-11-23 03:00:00|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|1
1606100700000|2020-11-23 03:05:00|309.4|308.8|309.5|308.9|309.5|308.9|309.4|308.8|0
1606101900000|2020-11-23 03:25:00|309.7|309.1|309.7|309.1|309.7|309.1|309.7|309.1|1
1606102500000|2020-11-23 03:35:00|309.8|309.2|309.6|309|309.8|309.2|309.6|309|3
1606103100000|2020-11-23 03:45:00|309.5|308.9|309.8|309.2|309.8|309.2|309.5|308.9|0
1606104300000|2020-11-23 04:05:00|309.5|308.9|309.4|308.8|309.5|308.9|309.4|308.8|1
1606107300000|2020-11-23 04:55:00|309.3|308.7|309.3|308.7|309.3|308.7|309.2|308.6|0
1606108500000|2020-11-23 05:15:00|309.5|308.9|309.5|308.9|309.6|309|309.5|308.9|0
1606108800000|2020-11-23 05:20:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|0
1606111800000|2020-11-23 06:10:00|309.3|308.7|309|308.4|309.3|308.7|309|308.4|0
1606113300000|2020-11-23 06:35:00|309.1|308.5|309|308.4|309.1|308.5|309|308.4|1
1606115100000|2020-11-23 07:05:00|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|4
1606119000000|2020-11-23 08:10:00|309.4|308.8|309.4|308.8|309.4|308.8|309.3|308.7|0
1606120800000|2020-11-23 08:40:00|309.5|308.9|309.5|308.9|309.5|308.9|309.5|308.9|0
1606122300000|2020-11-23 09:05:00|309.4|308.8|309.3|308.7|309.4|308.8|309.3|308.7|0
1606125600000|2020-11-23 10:00:00|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|0
1606126500000|2020-11-23 10:15:00|309.5|308.9|309.8|309.2|309.9|309.3|309.5|308.9|4
1606134000000|2020-11-23 12:20:00|310|309.4|310|309.4|310|309.4|310|309.4|0
1606134300000|2020-11-23 12:25:00|310.2|309.6|310.2|309.6|310.2|309.6|309.9|309.3|3
1606134600000|2020-11-23 12:30:00|310.1|309.5|309.9|309.3|310.1|309.5|309.9|309.3|0
1606135200000|2020-11-23 12:40:00|||||||||4
1606138500000|2020-11-23 13:35:00|309.8|309.2|309.8|309.2|309.8|309.2|309.8|309.2|6
1606141800000|2020-11-23 14:30:00|310|309.4|309.7|309.1|310.1|309.5|309.7|309.1|26
1606142100000|2020-11-23 14:35:00|309.8|309.2|309.5|308.9|309.8|309.2|309.5|308.9|3
1606142400000|2020-11-23 14:40:00|309.8|309.2|309.8|309.2|309.8|309.2|309.7|309.1|2
1606142700000|2020-11-23 14:45:00|309.9|309.3|309.8|309.2|309.9|309.3|309.7|309.1|2
1606143000000|2020-11-23 14:50:00|309.7|309.1|309.1|308.5|309.7|309.1|309|308.4|0
1606143300000|2020-11-23 14:55:00|309.3|308.7|308.4|307.8|309.3|308.7|308.4|307.8|5
1606143600000|2020-11-23 15:00:00|308.3|307.7|308|307.4|308.3|307.7|307.1|306.5|10
1606143900000|2020-11-23 15:05:00|307.9|307.3|304.7|304.1|307.9|307.3|304.7|304.1|26
1606144200000|2020-11-23 15:10:00|305|304.4|305.4|304.8|305.8|305.2|305|304.4|15
1606144500000|2020-11-23 15:15:00|305.3|304.7|306.1|305.5|306.1|305.5|305.1|304.5|2
1606144800000|2020-11-23 15:20:00|305.6|305|305.7|305.1|305.8|305.2|305.4|304.8|3
1606145100000|2020-11-23 15:25:00|305.5|304.9|305.5|304.9|306|305.4|305.5|304.9|4
1606145400000|2020-11-23 15:30:00|305.4|304.8|305.3|304.7|305.6|305|305|304.4|4
1606145700000|2020-11-23 15:35:00|305.2|304.6|304.9|304.3|305.4|304.8|304.9|304.3|8
1606146000000|2020-11-23 15:40:00|304.8|304.2|302.4|301.8|304.8|304.2|302.4|301.8|60
1606146300000|2020-11-23 15:45:00|302.2|301.6|301.2|300.6|302.2|301.6|299.1|298.5|29
1606146600000|2020-11-23 15:50:00|301|300.4|301|300.4|302.3|301.7|300.9|300.3|7
1606146900000|2020-11-23 15:55:00|300.7|300.1|300.5|299.9|300.8|300.2|300.2|299.6|10
1606147200000|2020-11-23 16:00:00|300.3|299.7|300.3|299.7|300.7|300.1|300.1|299.5|8
1606147500000|2020-11-23 16:05:00|300.1|299.5|302.1|301.5|302.1|301.5|300.1|299.5|9
1606147800000|2020-11-23 16:10:00|||||||||3
1606148100000|2020-11-23 16:15:00|||||||||2
1606148400000|2020-11-23 16:20:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|2
1606148700000|2020-11-23 16:25:00|302|301.4|301.9|301.3|302|301.4|301.9|301.3|2
1606149000000|2020-11-23 16:30:00|301.7|301.1|301.3|300.7|301.7|301.1|301.2|300.6|3
1606149300000|2020-11-23 16:35:00|301.1|300.5|301.1|300.5|301.1|300.5|301.1|300.5|2
1606149600000|2020-11-23 16:40:00|301|300.4|300.7|300.1|301|300.4|300.7|300.1|5
1606149900000|2020-11-23 16:45:00|300.4|299.8|299.9|299.3|300.4|299.8|299.9|299.3|4
1606150200000|2020-11-23 16:50:00|300.8|300.2|300.5|299.9|300.9|300.3|300.5|299.9|5
1606150500000|2020-11-23 16:55:00|300.8|300.2|300.2|299.6|300.8|300.2|300.2|299.6|8
1606150800000|2020-11-23 17:00:00|300.1|299.5|300|299.4|300.1|299.5|299.5|298.9|1
1606151100000|2020-11-23 17:05:00|299.8|299.2|300|299.4|300.1|299.5|299.6|299|8
1606151400000|2020-11-23 17:10:00|300.1|299.5|300.1|299.5|300.6|300|300.1|299.5|4
1606152000000|2020-11-23 17:20:00|300|299.4|300|299.4|300|299.4|300|299.4|7
1606152300000|2020-11-23 17:25:00|299.8|299.2|299.9|299.3|299.9|299.3|299.8|299.2|2
1606152600000|2020-11-23 17:30:00|299.6|299|299.7|299.1|299.7|299.1|299.6|299|4
1606152900000|2020-11-23 17:35:00|299.6|299|299.4|298.8|299.6|299|299.4|298.8|12
1606153200000|2020-11-23 17:40:00|299.6|299|299.6|299|299.6|299|299.6|299|2
1606153500000|2020-11-23 17:45:00|299.7|299.1|299.7|299.1|299.8|299.2|299.7|299.1|3
1606153800000|2020-11-23 17:50:00|299.8|299.2|300.1|299.5|300.1|299.5|299.8|299.2|0
1606155300000|2020-11-23 18:15:00|300|299.4|300.1|299.5|300.1|299.5|300|299.4|0
1606155600000|2020-11-23 18:20:00|300|299.4|300|299.4|300|299.4|300|299.4|0
1606155900000|2020-11-23 18:25:00|299.8|299.2|299.8|299.2|299.8|299.2|299.8|299.2|0
1606156200000|2020-11-23 18:30:00|||||||||1
1606156500000|2020-11-23 18:35:00|||||||||1
1606156800000|2020-11-23 18:40:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|2
1606157100000|2020-11-23 18:45:00|299.8|299.2|299.3|298.7|299.8|299.2|299.3|298.7|3
1606157400000|2020-11-23 18:50:00|299.4|298.8|299.7|299.1|300|299.4|299.4|298.8|1
1606157700000|2020-11-23 18:55:00|299.9|299.3|300.1|299.5|300.1|299.5|299.9|299.3|0
1606158600000|2020-11-23 19:10:00|299.8|299.2|299.8|299.2|300.1|299.5|299.7|299.1|4
1606158900000|2020-11-23 19:15:00|299.6|299|299.7|299.1|299.8|299.2|299.2|298.6|1
1606179600000|2020-11-24 01:00:00|300|299.4|300.8|300.2|301.1|300.5|300|299.4|1
1606179900000|2020-11-24 01:05:00|300.6|300|301|300.4|301.1|300.5|300.4|299.8|0
1606180200000|2020-11-24 01:10:00|301.1|300.5|301.2|300.6|301.2|300.6|300.8|300.2|0
1606180500000|2020-11-24 01:15:00|301.1|300.5|301.1|300.5|301.2|300.6|301.1|300.5|0
1606181400000|2020-11-24 01:30:00|301|300.4|301|300.4|301|300.4|301|300.4|0
1606181700000|2020-11-24 01:35:00|300.8|300.2|300.8|300.2|300.8|300.2|300.8|300.2|0
1606182300000|2020-11-24 01:45:00|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|0
1606182600000|2020-11-24 01:50:00|301|300.4|301.1|300.5|301.1|300.5|301|300.4|0
1606182900000|2020-11-24 01:55:00|301|300.4|300.7|300.1|301.1|300.5|300|299.4|4
1606183200000|2020-11-24 02:00:00|300.6|300|300.6|300|300.6|300|300.6|300|0
1606183500000|2020-11-24 02:05:00|300.4|299.8|300.4|299.8|300.4|299.8|300.2|299.6|1
1606184700000|2020-11-24 02:25:00|||||||||1
1606185000000|2020-11-24 02:30:00|300.2|299.6|300.2|299.6|300.2|299.6|300.2|299.6|0
1606185300000|2020-11-24 02:35:00|300.3|299.7|300.3|299.7|300.3|299.7|300.3|299.7|0
1606188000000|2020-11-24 03:20:00|||||||||1
1606188600000|2020-11-24 03:30:00|300.2|299.6|300.2|299.6|300.2|299.6|300.2|299.6|0
1606188900000|2020-11-24 03:35:00|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|2
1606189200000|2020-11-24 03:40:00|300|299.4|299.8|299.2|300|299.4|299.8|299.2|1
1606189500000|2020-11-24 03:45:00|299.9|299.3|299.8|299.2|300.1|299.5|299.8|299.2|0
1606189800000|2020-11-24 03:50:00|299.9|299.3|300|299.4|300|299.4|299.9|299.3|0
1606190100000|2020-11-24 03:55:00|299.8|299.2|300.3|299.7|300.6|300|299.8|299.2|8
1606192800000|2020-11-24 04:40:00|||||||||1
1606193400000|2020-11-24 04:50:00|300.5|299.9|300.4|299.8|300.5|299.9|300.4|299.8|1
1606194000000|2020-11-24 05:00:00|300.3|299.7|300.3|299.7|300.3|299.7|300.3|299.7|0
1606194300000|2020-11-24 05:05:00|300.4|299.8|300.3|299.7|300.4|299.8|300.3|299.7|0
1606195500000|2020-11-24 05:25:00|300.4|299.8|300.3|299.7|300.4|299.8|300.3|299.7|0
1606195800000|2020-11-24 05:30:00|300.5|299.9|300.5|299.9|300.5|299.9|300.4|299.8|2
1606197600000|2020-11-24 06:00:00|300.4|299.8|300.4|299.8|300.4|299.8|300.4|299.8|2
1606197900000|2020-11-24 06:05:00|300.5|299.9|300.5|299.9|300.5|299.9|300.5|299.9|0
1606200900000|2020-11-24 06:55:00|||||||||1
1606201200000|2020-11-24 07:00:00|300.4|299.8|300.4|299.8|300.5|299.9|300.2|299.6|0
1606201500000|2020-11-24 07:05:00|300.1|299.5|300.2|299.6|300.4|299.8|300.1|299.5|0
1606201800000|2020-11-24 07:10:00|300.3|299.7|300.4|299.8|300.4|299.8|300.3|299.7|0
1606203900000|2020-11-24 07:45:00|300.3|299.7|300.1|299.5|300.3|299.7|300.1|299.5|0
1606204200000|2020-11-24 07:50:00|299.9|299.3|299.9|299.3|299.9|299.3|299.8|299.2|0
1606204500000|2020-11-24 07:55:00|300|299.4|299.9|299.3|300|299.4|299.9|299.3|0
1606204800000|2020-11-24 08:00:00|300.1|299.5|300.2|299.6|300.2|299.6|300.1|299.5|0
1606205100000|2020-11-24 08:05:00|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|0
1606206600000|2020-11-24 08:30:00|300|299.4|300|299.4|300|299.4|300|299.4|0
1606207200000|2020-11-24 08:40:00|300.1|299.5|300.2|299.6|300.2|299.6|300.1|299.5|0
1606208700000|2020-11-24 09:05:00|300.1|299.5|300.4|299.8|300.4|299.8|300.1|299.5|1
1606209000000|2020-11-24 09:10:00|300.5|299.9|300.4|299.8|300.5|299.9|300.4|299.8|0
1606210500000|2020-11-24 09:35:00|300.3|299.7|300.3|299.7|300.3|299.7|300.3|299.7|0
1606211400000|2020-11-24 09:50:00|300.2|299.6|300.2|299.6|300.2|299.6|300.2|299.6|0
1606212300000|2020-11-24 10:05:00|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|0
1606214100000|2020-11-24 10:35:00|300|299.4|300|299.4|300|299.4|300|299.4|1
1606215900000|2020-11-24 11:05:00|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|0
1606218300000|2020-11-24 11:45:00|300|299.4|300|299.4|300|299.4|300|299.4|0
1606218900000|2020-11-24 11:55:00|299.9|299.3|299.5|298.9|299.9|299.3|299.5|298.9|1
1606219200000|2020-11-24 12:00:00|299.4|298.8|299.1|298.5|299.4|298.8|299.1|298.5|4
1606219500000|2020-11-24 12:05:00|298.9|298.3|299|298.4|299|298.4|298.9|298.3|1
1606220400000|2020-11-24 12:20:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|0
1606221600000|2020-11-24 12:40:00|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|0
1606221900000|2020-11-24 12:45:00|||||||||2
1606222200000|2020-11-24 12:50:00|||||||||1
1606222800000|2020-11-24 13:00:00|299.7|299.1|299.8|299.2|299.8|299.2|299.7|299.1|0
1606223100000|2020-11-24 13:05:00|||||||||10
1606224900000|2020-11-24 13:35:00|299.9|299.3|300.7|300.1|300.7|300.1|299.9|299.3|2
1606225200000|2020-11-24 13:40:00|300.4|299.8|300.7|300.1|300.7|300.1|300.3|299.7|0
1606228200000|2020-11-24 14:30:00|300|299.4|299.8|299.2|300.4|299.8|299.7|299.1|7
1606228500000|2020-11-24 14:35:00|299.7|299.1|299.8|299.2|299.8|299.2|299.5|298.9|5
1606228800000|2020-11-24 14:40:00|299.7|299.1|298.8|298.2|299.7|299.1|298.8|298.2|10
1606229100000|2020-11-24 14:45:00|298.6|298|297.6|297|298.8|298.2|297.4|296.8|14
1606229400000|2020-11-24 14:50:00|297.4|296.8|297.6|297|297.8|297.2|297.4|296.8|8
1606229700000|2020-11-24 14:55:00|297.7|297.1|297.2|296.6|297.7|297.1|297.1|296.5|12
1606230000000|2020-11-24 15:00:00|297.1|296.5|297.1|296.5|297.2|296.6|297.1|296.5|10
1606230300000|2020-11-24 15:05:00|297.2|296.6|296.6|296|297.2|296.6|296.5|295.9|12
1606230600000|2020-11-24 15:10:00|296.7|296.1|296.5|295.9|296.7|296.1|296.5|295.9|22
1606230900000|2020-11-24 15:15:00|296.2|295.6|296.3|295.7|296.4|295.8|295.7|295.1|12
1606231200000|2020-11-24 15:20:00|296.1|295.5|296.6|296|296.6|296|296|295.4|9
1606231500000|2020-11-24 15:25:00|296.7|296.1|296.3|295.7|296.7|296.1|296.2|295.6|12
1606231800000|2020-11-24 15:30:00|296.2|295.6|296.1|295.5|296.3|295.7|296.1|295.5|6
1606232100000|2020-11-24 15:35:00|296|295.4|295.3|294.7|296.1|295.5|295.2|294.6|16
1606232400000|2020-11-24 15:40:00|295.4|294.8|295.2|294.6|295.4|294.8|295.2|294.6|8
1606232700000|2020-11-24 15:45:00|295.6|295|295.7|295.1|295.7|295.1|295.6|295|19
1606233000000|2020-11-24 15:50:00|295.8|295.2|296.7|296.1|296.7|296.1|295.7|295.1|10
1606233300000|2020-11-24 15:55:00|296.6|296|297.5|296.9|297.5|296.9|296.6|296|7
1606233600000|2020-11-24 16:00:00|297.4|296.8|298.6|298|298.6|298|297.4|296.8|10
1606233900000|2020-11-24 16:05:00|298.7|298.1|298.7|298.1|298.8|298.2|297.4|296.8|12
1606234200000|2020-11-24 16:10:00|298.6|298|298.8|298.2|298.8|298.2|298.6|298|9
1606234500000|2020-11-24 16:15:00|298.7|298.1|298.5|297.9|298.7|298.1|297.8|297.2|10
1606234800000|2020-11-24 16:20:00|298.3|297.7|299.1|298.5|299.1|298.5|298.3|297.7|8
1606235100000|2020-11-24 16:25:00|299|298.4|298.6|298|299|298.4|298.5|297.9|7
1606235400000|2020-11-24 16:30:00|298.8|298.2|298.9|298.3|298.9|298.3|298.8|298.2|14
1606235700000|2020-11-24 16:35:00|||||||||4
1606236000000|2020-11-24 16:40:00|299|298.4|299.1|298.5|299.1|298.5|299|298.4|15
1606236300000|2020-11-24 16:45:00|||||||||12
1606236600000|2020-11-24 16:50:00|298.9|298.3|299.1|298.5|299.1|298.5|298.9|298.3|13
1606236900000|2020-11-24 16:55:00|299.5|298.9|299|298.4|299.5|298.9|299|298.4|19
1606237200000|2020-11-24 17:00:00|||||||||4
1606237500000|2020-11-24 17:05:00|||||||||2
1606237800000|2020-11-24 17:10:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|3
1606238100000|2020-11-24 17:15:00|299.5|298.9|299.6|299|299.6|299|299.5|298.9|0
1606238400000|2020-11-24 17:20:00|299.5|298.9|299.6|299|299.7|299.1|299.4|298.8|2
1606238700000|2020-11-24 17:25:00|300.3|299.7|300.6|300|300.6|300|300.3|299.7|8
1606239000000|2020-11-24 17:30:00|300.5|299.9|300.6|300|300.7|300.1|300.3|299.7|25
1606239300000|2020-11-24 17:35:00|300.5|299.9|300.5|299.9|300.5|299.9|300.4|299.8|6
1606239600000|2020-11-24 17:40:00|||||||||3
1606239900000|2020-11-24 17:45:00|300.6|300|300.6|300|300.7|300.1|300.6|300|3
1606240200000|2020-11-24 17:50:00|300.5|299.9|299.8|299.2|300.5|299.9|299.8|299.2|4
1606240500000|2020-11-24 17:55:00|||||||||2
1606241100000|2020-11-24 18:05:00|299.7|299.1|299.5|298.9|299.8|299.2|299.5|298.9|0
1606241400000|2020-11-24 18:10:00|299.4|298.8|299.3|298.7|299.5|298.9|299.3|298.7|0
1606241700000|2020-11-24 18:15:00|299.4|298.8|299.6|299|299.7|299.1|299.4|298.8|2
1606242000000|2020-11-24 18:20:00|||||||||1
1606242300000|2020-11-24 18:25:00|299.5|298.9|299.5|298.9|299.5|298.9|299.5|298.9|5
1606242600000|2020-11-24 18:30:00|||||||||3
1606242900000|2020-11-24 18:35:00|||||||||4
1606243200000|2020-11-24 18:40:00|||||||||4
1606243500000|2020-11-24 18:45:00|299.6|299|300.7|300.1|300.8|300.2|299.6|299|1
1606243800000|2020-11-24 18:50:00|300.4|299.8|300.4|299.8|300.4|299.8|300.4|299.8|1
1606244100000|2020-11-24 18:55:00|300.5|299.9|300.5|299.9|300.5|299.9|300.5|299.9|0
1606244700000|2020-11-24 19:05:00|||||||||1
1606245000000|2020-11-24 19:10:00|300.6|300|300.6|300|300.6|300|300.5|299.9|0
1606245300000|2020-11-24 19:15:00|300.7|300.1|300.7|300.1|300.7|300.1|300.7|300.1|2
1606266000000|2020-11-25 01:00:00|300.6|300|300.5|299.9|301|300.4|300.5|299.9|0
1606267200000|2020-11-25 01:20:00|300.4|299.8|300.8|300.2|300.8|300.2|300.1|299.5|19
1606268400000|2020-11-25 01:40:00|300.4|299.8|300.2|299.6|300.4|299.8|300.1|299.5|0
1606271100000|2020-11-25 02:25:00|300.3|299.7|300.3|299.7|300.3|299.7|300.3|299.7|0
1606271400000|2020-11-25 02:30:00|300.4|299.8|300.4|299.8|300.4|299.8|300.3|299.7|0
1606274100000|2020-11-25 03:15:00|||||||||1
1606274700000|2020-11-25 03:25:00|300.3|299.7|300.3|299.7|300.3|299.7|300.3|299.7|0
1606276200000|2020-11-25 03:50:00|300.2|299.6|300.3|299.7|300.3|299.7|300.2|299.6|0
1606277100000|2020-11-25 04:05:00|299.4|298.8|298.6|298|299.5|298.9|298.6|298|3
1606277400000|2020-11-25 04:10:00|298.8|298.2|299.1|298.5|299.1|298.5|298.8|298.2|0
1606277700000|2020-11-25 04:15:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1606279200000|2020-11-25 04:40:00|299.1|298.5|299.3|298.7|299.6|299|299|298.4|0
1606280700000|2020-11-25 05:05:00|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|0
1606281000000|2020-11-25 05:10:00|299.3|298.7|299.2|298.6|299.3|298.7|299.2|298.6|0
1606281300000|2020-11-25 05:15:00|||||||||8
1606288500000|2020-11-25 07:15:00|299.1|298.5|299|298.4|299.1|298.5|299|298.4|0
1606290600000|2020-11-25 07:50:00|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|0
1606290900000|2020-11-25 07:55:00|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|0
1606291500000|2020-11-25 08:05:00|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|0
1606291800000|2020-11-25 08:10:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|0
1606292700000|2020-11-25 08:25:00|298.9|298.3|298.7|298.1|298.9|298.3|298.7|298.1|1
1606293000000|2020-11-25 08:30:00|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|0
1606293600000|2020-11-25 08:40:00|298.7|298.1|298.8|298.2|298.8|298.2|298.7|298.1|1
1606296300000|2020-11-25 09:25:00|298.7|298.1|298.7|298.1|298.7|298.1|298.7|298.1|0
1606297200000|2020-11-25 09:40:00|298.8|298.2|299.1|298.5|299.1|298.5|298.8|298.2|0
1606298700000|2020-11-25 10:05:00|||||||||1
1606299000000|2020-11-25 10:10:00|299.2|298.6|299.3|298.7|299.3|298.7|299.2|298.6|0
1606301700000|2020-11-25 10:55:00|298.9|298.3|298.5|297.9|298.9|298.3|298.5|297.9|1
1606302000000|2020-11-25 11:00:00|298.6|298|298.6|298|298.6|298|298.6|298|0
1606305000000|2020-11-25 11:50:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1606305600000|2020-11-25 12:00:00|298.5|297.9|298.1|297.5|298.5|297.9|298|297.4|0
1606306200000|2020-11-25 12:10:00|298|297.4|298|297.4|298.1|297.5|298|297.4|0
1606306500000|2020-11-25 12:15:00|298.1|297.5|298.1|297.5|298.1|297.5|298|297.4|0
1606306800000|2020-11-25 12:20:00|||||||||1
1606307100000|2020-11-25 12:25:00|298|297.4|298|297.4|298|297.4|298|297.4|2
1606308000000|2020-11-25 12:40:00|297.9|297.3|297.9|297.3|297.9|297.3|297.9|297.3|0
1606309500000|2020-11-25 13:05:00|298.1|297.5|298|297.4|298.1|297.5|297.9|297.3|0
1606309800000|2020-11-25 13:10:00|297.9|297.3|297.9|297.3|297.9|297.3|297.9|297.3|0
1606310100000|2020-11-25 13:15:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|0
1606310400000|2020-11-25 13:20:00|297.8|297.2|297.7|297.1|297.9|297.3|297.7|297.1|0
1606310700000|2020-11-25 13:25:00|297.6|297|297.3|296.7|297.7|297.1|297.3|296.7|0
1606311000000|2020-11-25 13:30:00|297.5|296.9|297.4|296.8|297.5|296.9|297.4|296.8|1
1606311600000|2020-11-25 13:40:00|297.6|297|297.6|297|297.6|297|297.6|297|0
1606314600000|2020-11-25 14:30:00|297.4|296.8|297.2|296.6|297.5|296.9|297.2|296.6|13
1606314900000|2020-11-25 14:35:00|297.4|296.8|297.7|297.1|298.1|297.5|297.4|296.8|1
1606315200000|2020-11-25 14:40:00|297.8|297.2|297.7|297.1|297.8|297.2|297.7|297.1|0
1606315500000|2020-11-25 14:45:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|0
1606315800000|2020-11-25 14:50:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|1
1606316100000|2020-11-25 14:55:00|297.3|296.7|296.4|295.8|297.3|296.7|296.4|295.8|4
1606316400000|2020-11-25 15:00:00|296.5|295.9|296.8|296.2|297|296.4|296.5|295.9|8
1606316700000|2020-11-25 15:05:00|296.6|296|296.8|296.2|296.8|296.2|296.4|295.8|1
1606317000000|2020-11-25 15:10:00|296.6|296|296.4|295.8|296.7|296.1|296.3|295.7|1
1606317300000|2020-11-25 15:15:00|296.5|295.9|296.5|295.9|296.6|296|296.4|295.8|1
1606317600000|2020-11-25 15:20:00|296.3|295.7|296.4|295.8|296.6|296|296.2|295.6|0
1606317900000|2020-11-25 15:25:00|296.5|295.9|296.5|295.9|296.5|295.9|296.3|295.7|1
1606318200000|2020-11-25 15:30:00|296.4|295.8|296.3|295.7|296.5|295.9|296.3|295.7|0
1606318500000|2020-11-25 15:35:00|296.2|295.6|296.2|295.6|296.5|295.9|296.2|295.6|2
1606318800000|2020-11-25 15:40:00|296.3|295.7|296.3|295.7|296.3|295.7|296.2|295.6|6
1606319100000|2020-11-25 15:45:00|296.2|295.6|296.1|295.5|296.5|295.9|296.1|295.5|25
1606319400000|2020-11-25 15:50:00|296|295.4|296|295.4|296|295.4|295.7|295.1|5
1606319700000|2020-11-25 15:55:00|295.9|295.3|295.6|295|295.9|295.3|295.5|294.9|3
1606320000000|2020-11-25 16:00:00|295.5|294.9|295.3|294.7|295.5|294.9|295.3|294.7|5
1606320300000|2020-11-25 16:05:00|295.2|294.6|295.9|295.3|295.9|295.3|295.2|294.6|5
1606320600000|2020-11-25 16:10:00|295.8|295.2|295.7|295.1|296|295.4|295.3|294.7|2
1606320900000|2020-11-25 16:15:00|295.6|295|295.2|294.6|295.6|295|295.2|294.6|34
1606321200000|2020-11-25 16:20:00|295.1|294.5|295.2|294.6|295.2|294.6|295.1|294.5|1
1606321500000|2020-11-25 16:25:00|295.1|294.5|295.4|294.8|295.4|294.8|294.8|294.2|2
1606321800000|2020-11-25 16:30:00|295.3|294.7|295.3|294.7|295.3|294.7|294.9|294.3|0
1606322100000|2020-11-25 16:35:00|295.1|294.5|295.1|294.5|295.4|294.8|295.1|294.5|0
1606322400000|2020-11-25 16:40:00|295|294.4|294.9|294.3|295|294.4|294.9|294.3|3
1606322700000|2020-11-25 16:45:00|||||||||1
1606323000000|2020-11-25 16:50:00|294.8|294.2|294.6|294|294.8|294.2|294.5|293.9|0
1606323300000|2020-11-25 16:55:00|294.8|294.2|294.7|294.1|294.8|294.2|294.7|294.1|2
1606323900000|2020-11-25 17:05:00|294.8|294.2|294.8|294.2|294.9|294.3|294.8|294.2|0
1606324500000|2020-11-25 17:15:00|294.9|294.3|294.9|294.3|294.9|294.3|294.9|294.3|0
1606324800000|2020-11-25 17:20:00|295|294.4|294.9|294.3|295|294.4|294.9|294.3|3
1606325100000|2020-11-25 17:25:00|295|294.4|294.9|294.3|295|294.4|294.9|294.3|6
1606325400000|2020-11-25 17:30:00|294.8|294.2|294.7|294.1|294.8|294.2|294.6|294|1
1606325700000|2020-11-25 17:35:00|294.6|294|294.5|293.9|294.6|294|294.4|293.8|3
1606326000000|2020-11-25 17:40:00|294.3|293.7|294.5|293.9|294.5|293.9|294.3|293.7|1
1606326300000|2020-11-25 17:45:00|294.4|293.8|294.4|293.8|294.4|293.8|294.4|293.8|1
1606326900000|2020-11-25 17:55:00|294.3|293.7|297|296.4|297|296.4|294.3|293.7|88
1606327200000|2020-11-25 18:00:00|297.2|296.6|297.7|297.1|297.7|297.1|297.1|296.5|1
1606327500000|2020-11-25 18:05:00|297.6|297|297.6|297|297.6|297|297.6|297|0
1606328100000|2020-11-25 18:15:00|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|0
1606328400000|2020-11-25 18:20:00|297.6|297|297.9|297.3|297.9|297.3|297.6|297|2
1606328700000|2020-11-25 18:25:00|298|297.4|298|297.4|298|297.4|297.9|297.3|0
1606329000000|2020-11-25 18:30:00|298.3|297.7|299.1|298.5|299.1|298.5|298.3|297.7|2
1606329300000|2020-11-25 18:35:00|299|298.4|298.6|298|299|298.4|298.6|298|3
1606329600000|2020-11-25 18:40:00|298.5|297.9|298.7|298.1|298.7|298.1|298.5|297.9|0
1606329900000|2020-11-25 18:45:00|298.5|297.9|299|298.4|299|298.4|298.4|297.8|4
1606330200000|2020-11-25 18:50:00|299.2|298.6|299|298.4|299.3|298.7|299|298.4|0
1606330500000|2020-11-25 18:55:00|298.9|298.3|298.7|298.1|299.1|298.5|298.7|298.1|15
1606330800000|2020-11-25 19:00:00|299|298.4|299|298.4|299|298.4|299|298.4|0
1606331100000|2020-11-25 19:05:00|298.9|298.3|298.4|297.8|299|298.4|298.4|297.8|3
1606331400000|2020-11-25 19:10:00|298.2|297.6|298.1|297.5|298.2|297.6|298|297.4|45
1606331700000|2020-11-25 19:15:00|298|297.4|298.4|297.8|298.4|297.8|297.8|297.2|12
1606487400000|2020-11-27 14:30:00|298.2|297.6|297.3|296.7|298.3|297.7|295.3|294.7|21
1606487700000|2020-11-27 14:35:00|297.2|296.6|297.6|297|297.6|297|296.1|295.5|8
1606488000000|2020-11-27 14:40:00|297.7|297.1|298.2|297.6|298.3|297.7|297.6|297|8
1606488300000|2020-11-27 14:45:00|298.3|297.7|298.3|297.7|298.3|297.7|298.3|297.7|1
1606488600000|2020-11-27 14:50:00|297.5|296.9|297.2|296.6|297.7|297.1|297|296.4|4
1606488900000|2020-11-27 14:55:00|296.4|295.8|296.5|295.9|296.6|296|296|295.4|11
1606489200000|2020-11-27 15:00:00|296.4|295.8|296.1|295.5|298.3|297.7|295.8|295.2|18
1606489500000|2020-11-27 15:05:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|1
1606490100000|2020-11-27 15:15:00|296.2|295.6|296.2|295.6|296.2|295.6|296.1|295.5|2
1606490400000|2020-11-27 15:20:00|296.1|295.5|296.2|295.6|296.2|295.6|295.8|295.2|1
1606491000000|2020-11-27 15:30:00|296|295.4|296|295.4|296|295.4|295.9|295.3|2
1606491600000|2020-11-27 15:40:00|295.9|295.3|295.3|294.7|295.9|295.3|295.1|294.5|4
1606492200000|2020-11-27 15:50:00|295.1|294.5|295.1|294.5|295.1|294.5|295.1|294.5|1
1606492800000|2020-11-27 16:00:00|295.3|294.7|295.1|294.5|295.3|294.7|295.1|294.5|61
1606493100000|2020-11-27 16:05:00|295.3|294.7|295.5|294.9|295.5|294.9|295.1|294.5|3
1606493400000|2020-11-27 16:10:00|295.4|294.8|295.1|294.5|295.4|294.8|295.1|294.5|0
1606493700000|2020-11-27 16:15:00|294.8|294.2|295.3|294.7|295.4|294.8|294.3|293.7|7
1606494000000|2020-11-27 16:20:00|295.2|294.6|296.4|295.8|296.4|295.8|295.2|294.6|13
1606494300000|2020-11-27 16:25:00|296.2|295.6|297.1|296.5|298.1|297.5|296.1|295.5|13
1606494600000|2020-11-27 16:30:00|296.7|296.1|297.7|297.1|298.1|297.5|296.6|296|3
1606494900000|2020-11-27 16:35:00|297.4|296.8|296.9|296.3|297.4|296.8|296.9|296.3|1
1606495200000|2020-11-27 16:40:00|296.8|296.2|296|295.4|296.8|296.2|296|295.4|1
1606495500000|2020-11-27 16:45:00|295.9|295.3|295.6|295|295.9|295.3|295.6|295|4
1606495800000|2020-11-27 16:50:00|295.5|294.9|295.3|294.7|295.5|294.9|295.3|294.7|1
1606496100000|2020-11-27 16:55:00|295.4|294.8|295.8|295.2|296.3|295.7|295.4|294.8|3
1606496400000|2020-11-27 17:00:00|295.9|295.3|295.3|294.7|297.1|296.5|295.3|294.7|10
1606496700000|2020-11-27 17:05:00|296.3|295.7|295.6|295|296.3|295.7|295.6|295|1
1606497000000|2020-11-27 17:10:00|295.3|294.7|295.4|294.8|295.5|294.9|295.3|294.7|1
1606497300000|2020-11-27 17:15:00|295.3|294.7|295.2|294.6|295.4|294.8|295|294.4|1
1606497600000|2020-11-27 17:20:00|294.9|294.3|295.2|294.6|296.2|295.6|294.9|294.3|1
1606497900000|2020-11-27 17:25:00|295.1|294.5|295.7|295.1|295.7|295.1|294.9|294.3|1
1606498200000|2020-11-27 17:30:00|295.4|294.8|295.4|294.8|295.4|294.8|294.4|293.8|4
1606498500000|2020-11-27 17:35:00|295.5|294.9|296.2|295.6|296.2|295.6|295.5|294.9|1
1606498800000|2020-11-27 17:40:00|296.3|295.7|296.2|295.6|296.4|295.8|296.2|295.6|0
1606499100000|2020-11-27 17:45:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|0
1606499400000|2020-11-27 17:50:00|296.2|295.6|296.8|296.2|297.4|296.8|296|295.4|10
1606499700000|2020-11-27 17:55:00|296.9|296.3|297.3|296.7|297.3|296.7|296.8|296.2|62
1606500000000|2020-11-27 18:00:00|297.5|296.9|297.5|296.9|297.8|297.2|296.9|296.3|6
1606698000000|2020-11-30 01:00:00|301.7|301.1|300.2|299.6|301.9|301.3|300|299.4|7
1606698300000|2020-11-30 01:05:00|300.4|299.8|299.4|298.8|300.8|300.1|299.3|298.7|32
1606698600000|2020-11-30 01:10:00|299.5|298.9|301|300.4|301.6|301|299.5|298.9|15
1606698900000|2020-11-30 01:15:00|301.1|300.5|301.2|300.6|301.3|300.7|300.5|299.9|2
1606699200000|2020-11-30 01:20:00|301.8|301.2|301.6|301|301.8|301.2|301.6|301|39
1606699500000|2020-11-30 01:25:00|301.5|300.9|301.7|301.1|301.7|301.1|301.5|300.9|0
1606699800000|2020-11-30 01:30:00|301.6|301|301.7|301.1|301.8|301.2|301.4|300.8|0
1606700100000|2020-11-30 01:35:00|301.8|301.2|301.7|301.1|301.8|301.2|301.7|301.1|0
1606700700000|2020-11-30 01:45:00|301.8|301.2|302.2|301.6|302.2|301.6|301.8|301.2|2
1606701000000|2020-11-30 01:50:00|302|301.4|301.9|301.3|302.2|301.6|301.9|301.3|0
1606701300000|2020-11-30 01:55:00|301.8|301.2|302.2|301.6|302.2|301.6|301.8|301.2|1
1606701600000|2020-11-30 02:00:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|1
1606703400000|2020-11-30 02:30:00|301.7|301.1|301.8|301.2|302|301.4|301.7|301.1|51
1606703700000|2020-11-30 02:35:00|302|301.4|302|301.4|302|301.4|302|301.4|1
1606704000000|2020-11-30 02:40:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|0
1606704600000|2020-11-30 02:50:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|5
1606705500000|2020-11-30 03:05:00|302.2|301.6|302.1|301.5|302.7|302.1|302.1|301.5|1
1606705800000|2020-11-30 03:10:00|302|301.4|301.8|301.2|302|301.4|301.7|301.1|1
1606706700000|2020-11-30 03:25:00|301.7|301.1|301.8|301.2|301.8|301.2|301.7|301.1|0
1606708500000|2020-11-30 03:55:00|302|301.4|302.1|301.5|302.1|301.5|302|301.4|0
1606709700000|2020-11-30 04:15:00|301.9|301.3|301.6|301|301.9|301.3|301.6|301|1
1606710000000|2020-11-30 04:20:00|301.8|301.2|301.9|301.3|301.9|301.3|301.8|301.2|1
1606711200000|2020-11-30 04:40:00|||||||||2
1606712100000|2020-11-30 04:55:00|302.2|301.6|302.2|301.6|302.3|301.7|302.2|301.6|1
1606712400000|2020-11-30 05:00:00|302.1|301.5|302.1|301.5|302.1|301.5|302.1|301.5|0
1606712700000|2020-11-30 05:05:00|302|301.4|302.1|301.5|302.1|301.5|301.9|301.3|1
1606714500000|2020-11-30 05:35:00|302|301.4|302.1|301.5|302.1|301.5|302|301.4|0
1606718100000|2020-11-30 06:35:00|302.2|301.6|302.2|301.6|302.2|301.6|302.2|301.6|2
1606719600000|2020-11-30 07:00:00|302.1|301.5|302.2|301.6|302.2|301.6|302.1|301.5|0
1606722900000|2020-11-30 07:55:00|302.4|301.4|302.2|301.6|302.4|301.6|302.2|301.4|66
1606723200000|2020-11-30 08:00:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|0
1606723800000|2020-11-30 08:10:00|302.2|301.6|302.2|301.6|302.2|301.6|302.1|301.5|1
1606724400000|2020-11-30 08:20:00|302|301.4|302|301.4|302|301.4|302|301.4|1
1606726200000|2020-11-30 08:50:00|301.9|301.3|301.8|301.2|301.9|301.3|301.8|301.2|0
1606726500000|2020-11-30 08:55:00|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|0
1606726800000|2020-11-30 09:00:00|301.6|301|301.6|301|301.6|301|301.5|300.9|3
1606727400000|2020-11-30 09:10:00|||||||||3
1606728300000|2020-11-30 09:25:00|301.5|300.9|301.5|300.9|301.5|300.9|301.5|300.9|0
1606728600000|2020-11-30 09:30:00|301.3|300.7|299.6|299|301.3|300.7|299.1|298.5|6
1606729800000|2020-11-30 09:50:00|299.7|298.7|299.2|298.6|299.7|298.9|299.2|298.6|340
1606730700000|2020-11-30 10:05:00|299.1|298.5|299.1|298.5|299.1|298.5|299.1|298.5|0
1606731000000|2020-11-30 10:10:00|298.8|298.2|298.8|298.2|299|298.4|298.7|298.1|1
1606731900000|2020-11-30 10:25:00|298.7|298.1|298.8|298.2|298.8|298.2|298.7|298.1|1
1606734300000|2020-11-30 11:05:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|1
1606735200000|2020-11-30 11:20:00|298.6|298|299.5|298.9|300|299.4|298.6|298|2
1606735800000|2020-11-30 11:30:00|299.6|299|299.6|299|299.6|299|299.6|299|0
1606736100000|2020-11-30 11:35:00|299.5|298.9|299.6|299|299.7|299.1|299.5|298.9|0
1606736400000|2020-11-30 11:40:00|299.7|299.1|300.2|299.6|300.8|300.2|299.5|298.9|1
1606736700000|2020-11-30 11:45:00|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|0
1606737300000|2020-11-30 11:55:00|300.6|299.1|300.1|299.5|300.6|299.5|300.1|299.1|97
1606741200000|2020-11-30 13:00:00|300.3|299.7|300.4|299.8|300.4|299.8|300.3|299.7|0
1606741500000|2020-11-30 13:05:00|300.2|299.6|300.2|299.6|300.2|299.6|300.2|299.6|0
1606742100000|2020-11-30 13:15:00|300.1|299.5|300.2|299.6|300.2|299.6|300.1|299.5|0
1606742400000|2020-11-30 13:20:00|300.1|299.5|300.1|299.5|300.2|299.6|300|299.4|0
1606742700000|2020-11-30 13:25:00|300|299.4|300|299.4|300.1|299.5|300|299.4|0
1606743600000|2020-11-30 13:40:00|299.9|299.3|300|299.4|300|299.4|299.9|299.3|0
1606746600000|2020-11-30 14:30:00|300.5|299.9|299.1|298.5|300.5|299.9|299.1|298.5|14
1606746900000|2020-11-30 14:35:00|299|298.4|298.8|298.2|299|298.4|298.8|298.2|11
1606747200000|2020-11-30 14:40:00|299|298.4|297.6|297|299|298.4|297.5|296.9|12
1606747500000|2020-11-30 14:45:00|297.4|296.8|296.9|296.3|297.4|296.8|296|295.4|7
1606747800000|2020-11-30 14:50:00|296.7|296.1|298.2|297.6|298.2|297.6|295.7|295.1|17
1606748100000|2020-11-30 14:55:00|297.9|297.3|296.9|296.3|297.9|297.3|296.8|296.2|7
1606748400000|2020-11-30 15:00:00|297|296.4|297.2|296.6|297.3|296.7|297|296.4|10
1606748700000|2020-11-30 15:05:00|296.9|296.3|296.2|295.6|296.9|296.3|295.8|295.2|5
1606749000000|2020-11-30 15:10:00|296.1|295.5|295.6|295|296.1|295.5|295.6|295|6
1606749300000|2020-11-30 15:15:00|291.3|290.7|292.3|291.7|293.7|293.1|289.8|289.2|84
1606749600000|2020-11-30 15:20:00|292.4|291.8|293.1|292.5|294.3|293.7|292.4|291.8|5
1606749900000|2020-11-30 15:25:00|293.2|292.6|293|292.4|293.7|293.1|292.5|291.9|10
1606750200000|2020-11-30 15:30:00|293.8|293.2|293.1|292.5|293.8|293.2|292.7|292.1|5
1606750500000|2020-11-30 15:35:00|292.9|292.3|293.3|292.7|293.8|293.2|292.9|292.3|6
1606750800000|2020-11-30 15:40:00|293.2|292.6|293.3|292.7|293.3|292.7|292.3|291.7|6
1606751100000|2020-11-30 15:45:00|293.9|293.3|293|292.4|293.9|293.3|292.9|292.3|10
1606751400000|2020-11-30 15:50:00|293.1|292.5|292.6|292|293.6|293|292.6|292|5
1606751700000|2020-11-30 15:55:00|292.7|292.1|293.1|292.5|293.1|292.5|292.7|292.1|3
1606752000000|2020-11-30 16:00:00|293|292.4|292.5|291.9|293|292.4|292.5|291.9|3
1606752300000|2020-11-30 16:05:00|292.4|291.8|292.1|291.5|292.4|291.8|291.8|291.2|7
1606752600000|2020-11-30 16:10:00|292|291.4|291.8|291.2|292.2|291.6|291.7|291.1|4
1606752900000|2020-11-30 16:15:00|291.7|291.1|291.5|290.9|291.9|291.3|291.5|290.9|8
1606753200000|2020-11-30 16:20:00|291.4|290.8|290.9|290.3|291.6|291|290.5|289.9|14
1606753500000|2020-11-30 16:25:00|291|290.4|291.7|291.1|291.9|291.3|291|290.4|3
1606753800000|2020-11-30 16:30:00|291.6|291|290.5|289.9|291.6|291|290.4|289.8|4
1606754100000|2020-11-30 16:35:00|290.6|290|291.5|290.9|291.5|290.9|290.5|289.9|1
1606754400000|2020-11-30 16:40:00|291.6|291|291.9|291.3|292.4|291.8|291.6|291|2
1606754700000|2020-11-30 16:45:00|292.1|291.5|292|291.4|292.1|291.5|292|291.4|0
1606755000000|2020-11-30 16:50:00|291.9|291.3|291.2|290.6|291.9|291.3|291.2|290.6|6
1606755300000|2020-11-30 16:55:00|291.3|290.7|291.4|290.8|291.4|290.8|291.3|290.7|3
1606755900000|2020-11-30 17:05:00|291.5|290.9|292|291.4|292.4|291.8|291.5|290.9|3
1606756200000|2020-11-30 17:10:00|291.6|291|291.7|291.1|291.9|291.3|291.6|291|0
1606756500000|2020-11-30 17:15:00|292.4|291.8|292.5|291.9|293|292.4|292.2|291.6|3
1606756800000|2020-11-30 17:20:00|292.4|291.8|291.8|291.2|292.4|291.8|291.8|291.2|6
1606757100000|2020-11-30 17:25:00|291.6|291|291.6|291|291.6|291|291.6|291|2
1606757400000|2020-11-30 17:30:00|291.9|291.3|292.1|291.5|292.4|291.8|291.9|291.3|3
1606757700000|2020-11-30 17:35:00|292.2|291.6|292|291.4|292.3|291.7|292|291.4|1
1606758000000|2020-11-30 17:40:00|291.9|291.3|291.5|290.9|291.9|291.3|291.3|290.7|2
1606758300000|2020-11-30 17:45:00|291.7|291.1|291.7|291.1|291.7|291.1|291.7|291.1|4
1606758600000|2020-11-30 17:50:00|291.3|290.7|291.2|290.6|291.4|290.8|291.2|290.6|3
1606758900000|2020-11-30 17:55:00|291.1|290.5|291.5|290.9|291.5|290.9|291|290.4|4
1606759200000|2020-11-30 18:00:00|291.4|290.8|290.9|290.3|291.4|290.8|290.9|290.3|5
1606759800000|2020-11-30 18:10:00|291.2|290.6|290.8|290.2|291.2|290.6|290.8|290.2|1
1606760100000|2020-11-30 18:15:00|291|290.4|290.8|290.2|291|290.4|290.8|290.2|1
1606760400000|2020-11-30 18:20:00|290.6|290|290.6|290|290.6|290|290.6|290|2
1606760700000|2020-11-30 18:25:00|290.7|290.1|290.7|290.1|290.7|290.1|290.7|290.1|0
1606761300000|2020-11-30 18:35:00|290.5|289.9|290.5|289.9|290.5|289.9|290.5|289.9|0
1606761600000|2020-11-30 18:40:00|290.4|289.8|290.4|289.8|290.4|289.8|290.4|289.8|2
1606761900000|2020-11-30 18:45:00|290.3|289.7|290|289.4|290.3|289.7|289.8|289.2|6
1606762200000|2020-11-30 18:50:00|289.9|289.3|291|290.4|291.1|290.5|289.6|289|25
1606763100000|2020-11-30 19:05:00|290.7|290.1|290.2|289.6|290.7|290.1|290.2|289.6|5
1606763400000|2020-11-30 19:10:00|290.5|289.9|291.2|290.6|291.4|290.8|290.5|289.9|16
1606763700000|2020-11-30 19:15:00|291.3|290.7|291.9|291.3|292.3|291.7|291.3|290.7|1
1606784400000|2020-12-01 01:00:00|291.5|290.9|292.3|291.7|292.3|291.7|291.1|290.5|5
1606784700000|2020-12-01 01:05:00|292|291.4|292.4|291.8|292.8|292.2|292|291.4|7
1606785000000|2020-12-01 01:10:00|292.3|291.7|292.7|292.1|293.1|292.5|292.1|291.5|27
1606785300000|2020-12-01 01:15:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|7
1606785600000|2020-12-01 01:20:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1606785900000|2020-12-01 01:25:00|292.8|292.2|291.9|291.3|292.8|292.2|291.8|291.2|3
1606786200000|2020-12-01 01:30:00|292|291.4|292.2|291.6|292.2|291.6|291.8|291.2|5
1606786500000|2020-12-01 01:35:00|291.9|291.3|292.2|291.6|292.5|291.9|291.9|291.3|2
1606786800000|2020-12-01 01:40:00|292.3|291.7|292.2|291.6|292.3|291.7|291.9|291.3|2
1606787100000|2020-12-01 01:45:00|292.1|291.5|292.1|291.5|292.2|291.6|292.1|291.5|0
1606787400000|2020-12-01 01:50:00|292.2|291.6|292.1|291.5|292.3|291.7|292.1|291.5|0
1606787700000|2020-12-01 01:55:00|292.2|291.6|292.2|291.6|292.2|291.6|292.1|291.5|0
1606788300000|2020-12-01 02:05:00|292.5|291.9|292.5|291.9|292.5|291.9|292.5|291.9|1
1606788600000|2020-12-01 02:10:00|292.3|291.7|292.4|291.8|292.4|291.8|292.3|291.7|0
1606789200000|2020-12-01 02:20:00|292|291.4|292|291.4|292|291.4|292|291.4|2
1606791000000|2020-12-01 02:50:00|291.9|291.3|292.3|291.7|292.4|291.8|291.9|291.3|1
1606791300000|2020-12-01 02:55:00|292.4|291.8|292.4|291.8|292.4|291.8|292.3|291.7|1
1606792500000|2020-12-01 03:15:00|292.5|291.9|292.5|291.9|292.5|291.9|292.5|291.9|1
1606792800000|2020-12-01 03:20:00|292.6|292|292.6|292|292.6|292|292.6|292|0
1606793100000|2020-12-01 03:25:00|292.7|292.1|292.7|292.1|292.7|292.1|292.7|292.1|0
1606801800000|2020-12-01 05:50:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|3
1606802700000|2020-12-01 06:05:00|||||||||1
1606804800000|2020-12-01 06:40:00|||||||||10
1606805700000|2020-12-01 06:55:00|292.3|291.7|292.3|291.7|292.3|291.7|292.3|291.7|0
1606806000000|2020-12-01 07:00:00|292.1|291.5|292.3|291.7|292.3|291.7|292.1|291.5|0
1606808400000|2020-12-01 07:40:00|292.1|291.5|292.1|291.5|292.1|291.5|292.1|291.5|10
1606808700000|2020-12-01 07:45:00|291.7|291.1|291.8|291.2|291.9|291.3|291.7|291.1|2
1606811400000|2020-12-01 08:30:00|291.2|290.6|291|290.4|291.2|290.6|291|290.4|5
1606811700000|2020-12-01 08:35:00|290.9|290.3|291.1|290.5|291.1|290.5|290.7|290.1|4
1606812000000|2020-12-01 08:40:00|291|290.4|291|290.4|291|290.4|291|290.4|0
1606812300000|2020-12-01 08:45:00|290.6|290|291|290.4|291|290.4|290.4|289.8|4
1606812600000|2020-12-01 08:50:00|291.1|290.5|291.1|290.5|291.1|290.5|291.1|290.5|0
1606812900000|2020-12-01 08:55:00|291|290.4|291.3|290.7|291.3|290.7|291|290.4|1
1606813200000|2020-12-01 09:00:00|291.4|290.8|291.8|291.2|291.8|291.2|291.4|290.8|0
1606816200000|2020-12-01 09:50:00|291.9|291.3|291.9|291.3|291.9|291.3|291.9|291.3|0
1606816500000|2020-12-01 09:55:00|292.1|291.5|292.1|291.5|292.1|291.5|292.1|291.5|1
1606817400000|2020-12-01 10:10:00|292|291.4|292|291.4|292|291.4|292|291.4|0
1606818000000|2020-12-01 10:20:00|292.1|291.5|292.1|291.5|292.1|291.5|292.1|291.5|0
1606818300000|2020-12-01 10:25:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|1
1606818900000|2020-12-01 10:35:00|292.3|291.7|293|292.4|293|292.4|292.3|291.7|1
1606821900000|2020-12-01 11:25:00|293.1|292.5|293.2|292.6|293.2|292.6|293.1|292.5|0
1606822800000|2020-12-01 11:40:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1606824000000|2020-12-01 12:00:00|293|292.4|293|292.4|293|292.4|293|292.4|1
1606824600000|2020-12-01 12:10:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1606825500000|2020-12-01 12:25:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1606826400000|2020-12-01 12:40:00|293.6|293|293.6|293|293.6|293|293.6|293|0
1606828200000|2020-12-01 13:10:00|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|2
1606828500000|2020-12-01 13:15:00|293.7|293.1|293.7|293.1|293.8|293.2|293.7|293.1|0
1606833000000|2020-12-01 14:30:00|293.4|292.8|293.2|292.6|294.1|293.5|292.6|292|117
1606833300000|2020-12-01 14:35:00|293.1|292.5|292.8|292.2|293.2|292.6|292.5|291.9|15
1606833600000|2020-12-01 14:40:00|292.7|292.1|291.8|291.2|292.7|292.1|291.1|290.5|19
1606833900000|2020-12-01 14:45:00|292.1|291.5|292.3|291.7|293.4|292.8|291.8|291.2|8
1606834200000|2020-12-01 14:50:00|292.7|292.1|292.1|291.5|292.8|292.2|292.1|291.5|4
1606834500000|2020-12-01 14:55:00|292.3|291.7|292.2|291.6|292.4|291.8|292.1|291.5|7
1606834800000|2020-12-01 15:00:00|292.3|291.7|292.7|292.1|292.8|292.2|291.8|291.2|4
1606835100000|2020-12-01 15:05:00|293.2|292.6|292.2|291.6|293.3|292.7|291.8|291.2|13
1606835400000|2020-12-01 15:10:00|292.3|291.7|292.6|292|293.2|292.6|291.8|291.2|4
1606835700000|2020-12-01 15:15:00|292.3|291.7|292.1|291.5|292.4|291.8|291.6|291|7
1606836000000|2020-12-01 15:20:00|292|291.4|292.6|292|292.7|292.1|291.9|291.3|2
1606836300000|2020-12-01 15:25:00|292.5|291.9|292.6|292|292.7|292.1|292.1|291.5|6
1606836600000|2020-12-01 15:30:00|292.5|291.9|292.9|292.3|293.7|293.1|292.4|291.8|5
1606836900000|2020-12-01 15:35:00|292.8|292.2|293.2|292.6|293.3|292.7|292.7|292.1|10
1606837200000|2020-12-01 15:40:00|293.3|292.7|293.1|292.5|294.3|293.7|293.1|292.5|5
1606837500000|2020-12-01 15:45:00|293|292.4|292.8|292.2|293.9|293.3|292.4|291.8|9
1606837800000|2020-12-01 15:50:00|292.7|292.1|292.4|291.8|292.7|292.1|292.4|291.8|5
1606838100000|2020-12-01 15:55:00|292.5|291.9|292.9|292.3|292.9|292.3|292.5|291.9|4
1606838400000|2020-12-01 16:00:00|292.8|292.2|292.6|292|292.8|292.2|292.6|292|4
1606838700000|2020-12-01 16:05:00|292.5|291.9|293|292.4|293.7|293.1|292.5|291.9|3
1606839000000|2020-12-01 16:10:00|292.9|292.3|292.6|292|292.9|292.3|292.6|292|0
1606839600000|2020-12-01 16:20:00|292.5|291.9|292.4|291.8|292.6|292|292.4|291.8|9
1606839900000|2020-12-01 16:25:00|292.5|291.9|292.3|291.7|292.5|291.9|292.3|291.7|1
1606840200000|2020-12-01 16:30:00|292.2|291.6|292.2|291.6|292.2|291.6|292.2|291.6|3
1606840500000|2020-12-01 16:35:00|292.8|292.2|292.6|292|292.9|292.3|292.6|292|7
1606840800000|2020-12-01 16:40:00|292.5|291.9|292.4|291.8|292.5|291.9|292.4|291.8|1
1606841400000|2020-12-01 16:50:00|292.5|291.9|292.4|291.8|292.5|291.9|292.4|291.8|1
1606841700000|2020-12-01 16:55:00|292.3|291.7|292.3|291.7|292.3|291.7|292.3|291.7|0
1606842000000|2020-12-01 17:00:00|292.2|291.6|291.7|291.1|292.2|291.6|291.7|291.1|2
1606842300000|2020-12-01 17:05:00|291.8|291.2|292.2|291.6|292.2|291.6|291.8|291.2|14
1606842600000|2020-12-01 17:10:00|292.1|291.5|291.8|291.2|292.1|291.5|291.8|291.2|0
1606842900000|2020-12-01 17:15:00|||||||||1
1606843200000|2020-12-01 17:20:00|||||||||1
1606843500000|2020-12-01 17:25:00|||||||||1
1606844100000|2020-12-01 17:35:00|291.7|291.1|291.7|291.1|291.7|291.1|291.7|291.1|2
1606844400000|2020-12-01 17:40:00|291.8|291.2|291.4|290.8|291.8|291.2|291.4|290.8|5
1606844700000|2020-12-01 17:45:00|291.2|290.6|291.1|290.5|291.2|290.6|291.1|290.5|1
1606845000000|2020-12-01 17:50:00|290.8|290.2|290.4|289.8|290.8|290.2|290.3|289.7|31
1606845300000|2020-12-01 17:55:00|290.5|289.9|290.7|290.1|290.8|290.2|290.5|289.9|5
1606845600000|2020-12-01 18:00:00|290.8|290.2|290.7|290.1|290.8|290.2|290.7|290.1|15
1606846200000|2020-12-01 18:10:00|290.3|289.7|290.3|289.7|290.3|289.7|290.3|289.7|8
1606846800000|2020-12-01 18:20:00|290.9|290.3|290.9|290.3|290.9|290.3|290.9|290.3|5
1606847700000|2020-12-01 18:35:00|||||||||1
1606848000000|2020-12-01 18:40:00|291.4|289.9|290.9|290.3|291.4|290.3|290.9|289.9|357
1606848300000|2020-12-01 18:45:00|290.8|290.2|290.9|290.3|291|290.4|290.5|289.9|2
1606848600000|2020-12-01 18:50:00|290.8|290.2|290.3|289.7|290.8|290.2|290.3|289.7|3
1606848900000|2020-12-01 18:55:00|290.6|290|290.9|290.3|291|290.4|290.6|290|2
1606849500000|2020-12-01 19:05:00|290.8|290.2|290.8|290.2|291.1|290.5|290.8|290.2|3
1606849800000|2020-12-01 19:10:00|291.1|290.5|291.6|291|291.8|291.2|291|290.4|9
1606850100000|2020-12-01 19:15:00|291.7|291.1|291.7|291.1|292.2|291.6|291.7|291.1|1
1606871400000|2020-12-02 01:10:00|290.9|290.3|290.9|290.3|290.9|290.3|290.9|290.3|0
1606872000000|2020-12-02 01:20:00|291|290.4|291.3|290.7|291.3|290.7|291|290.4|0
1606872600000|2020-12-02 01:30:00|291|290.4|291|290.4|291|290.4|290.9|290.3|1
1606872900000|2020-12-02 01:35:00|291.1|290.5|291.3|290.7|291.4|290.8|291.1|290.5|2
1606873500000|2020-12-02 01:45:00|291.5|290.9|291.3|290.7|291.5|290.9|291.3|290.7|1
1606873800000|2020-12-02 01:50:00|291.5|290.5|291.3|290.7|291.5|290.7|291.3|290.5|0
1606875000000|2020-12-02 02:10:00|291.1|290.5|291.1|290.5|291.3|290.7|291.1|290.5|0
1606876200000|2020-12-02 02:30:00|||||||||1
1606877100000|2020-12-02 02:45:00|291.3|290.7|291.1|290.5|291.3|290.7|291.1|290.5|0
1606879800000|2020-12-02 03:30:00|291|290.4|291|290.4|291|290.4|291|290.4|0
1606880400000|2020-12-02 03:40:00|291.1|290.5|291.3|290.7|291.3|290.7|291.1|290.5|1
1606881000000|2020-12-02 03:50:00|291.1|290.5|291.1|290.5|291.1|290.5|291.1|290.5|0
1606881900000|2020-12-02 04:05:00|291.4|290.8|291.1|290.5|291.4|290.8|291.1|290.5|1
1606884900000|2020-12-02 04:55:00|291.3|290.7|291.5|290.9|291.5|290.9|291.3|290.7|1
1606886700000|2020-12-02 05:25:00|291.3|290.7|291.1|290.5|291.3|290.7|291.1|290.5|1
1606890000000|2020-12-02 06:20:00|290.8|290.2|290.7|290.1|290.9|290.3|290.3|289.7|1
1606892400000|2020-12-02 07:00:00|290.2|289.6|290.2|289.6|290.2|289.6|290.2|289.6|0
1606893300000|2020-12-02 07:15:00|290|289.4|289.9|289.3|290|289.4|289.9|289.3|0
1606893900000|2020-12-02 07:25:00|290|289.4|290.1|289.5|290.1|289.5|290|289.4|1
1606895700000|2020-12-02 07:55:00|290|289.4|290|289.4|290.2|289.4|290|289.2|0
1606896300000|2020-12-02 08:05:00|289.9|289.3|289.9|289.3|289.9|289.3|289.9|289.3|2
1606896600000|2020-12-02 08:10:00|289.8|289.2|289.9|289.3|289.9|289.3|289.8|289.2|0
1606897500000|2020-12-02 08:25:00|290|289.4|289.9|289.3|290|289.4|289.9|289.3|0
1606899300000|2020-12-02 08:55:00|289.8|289.2|289.9|289.3|289.9|289.3|289.8|289.2|0
1606901700000|2020-12-02 09:35:00|289.8|289.2|289.6|289|289.8|289.2|289.5|288.9|1
1606902600000|2020-12-02 09:50:00|289.7|289.1|290.1|289.5|290.1|289.5|289.7|289.1|1
1606903200000|2020-12-02 10:00:00|290.2|289.6|290.2|289.6|290.3|289.7|290.2|289.6|0
1606903500000|2020-12-02 10:05:00|290.4|289.8|290.2|289.6|290.4|289.8|290.2|289.6|2
1606905300000|2020-12-02 10:35:00|290.3|289.7|290.2|289.6|290.4|289.8|290.2|289.6|0
1606907700000|2020-12-02 11:15:00|290.5|289.9|290.7|290.1|290.8|290.2|290.5|289.9|5
1606908000000|2020-12-02 11:20:00|290.8|290.2|290.6|290|290.8|290.2|290.6|290|0
1606908600000|2020-12-02 11:30:00|290.5|289.9|290.1|289.5|290.5|289.9|290.1|289.5|1
1606909200000|2020-12-02 11:40:00|290.7|290.1|290.7|290.1|290.7|290.1|290.7|290.1|2
1606910100000|2020-12-02 11:55:00|||||||||1
1606910400000|2020-12-02 12:00:00|290.6|290|290.6|290|290.6|290|290.4|289.8|0
1606910700000|2020-12-02 12:05:00|290.7|290.1|290.3|289.7|290.7|290.1|290.2|289.6|3
1606912800000|2020-12-02 12:40:00|290.2|289.6|290.3|289.7|290.3|289.7|290.2|289.6|0
1606913400000|2020-12-02 12:50:00|290.2|289.6|290.2|289.6|290.2|289.6|290.2|289.6|5
1606914600000|2020-12-02 13:10:00|||||||||1
1606915200000|2020-12-02 13:20:00|290.1|289.5|289.6|289|290.1|289.5|289.6|289|4
1606916100000|2020-12-02 13:35:00|290.2|289.6|290.8|290.2|290.8|290.2|290.2|289.6|4
1606919400000|2020-12-02 14:30:00|290.6|290|291|290.4|291.1|290.5|290.2|289.6|8
1606919700000|2020-12-02 14:35:00|290.9|290.3|290.4|289.8|291.1|290.5|290.3|289.7|7
1606920000000|2020-12-02 14:40:00|290.3|289.7|290.8|290.2|290.8|290.2|290.3|289.7|6
1606920300000|2020-12-02 14:45:00|290.6|290|291.4|290.8|291.4|290.8|290.6|290|1
1606920600000|2020-12-02 14:50:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|0
1606920900000|2020-12-02 14:55:00|291.4|290.8|291.2|290.6|291.4|290.8|291.2|290.6|0
1606921200000|2020-12-02 15:00:00|291.3|290.7|290.9|290.3|291.3|290.7|290.8|290.2|6
1606921500000|2020-12-02 15:05:00|290.8|290.2|290.8|290.2|290.8|290.2|290.8|290.2|2
1606921800000|2020-12-02 15:10:00|291.1|290.5|291|290.4|291.1|290.5|291|290.4|2
1606922100000|2020-12-02 15:15:00|290.9|290.3|290.9|290.3|291|290.4|290.8|290.2|2
1606922400000|2020-12-02 15:20:00|290.7|290.1|290.8|290.2|290.8|290.2|290.4|289.8|8
1606922700000|2020-12-02 15:25:00|290.6|290|290.4|289.8|290.6|290|290.4|289.8|1
1606923000000|2020-12-02 15:30:00|290.5|289.9|290.6|290|290.7|290.1|290.5|289.9|4
1606923300000|2020-12-02 15:35:00|290.4|289.8|289|288.4|290.6|290|288.8|288.2|29
1606923600000|2020-12-02 15:40:00|288.9|288.3|288.9|288.3|289.2|288.6|288.9|288.3|1
1606923900000|2020-12-02 15:45:00|289|288.4|289.1|288.5|289.1|288.5|288.9|288.3|4
1606924200000|2020-12-02 15:50:00|289|288.4|289.1|288.5|289.1|288.5|288.1|287.5|25
1606924500000|2020-12-02 15:55:00|289|288.4|289.6|289|289.7|289.1|289|288.4|13
1606924800000|2020-12-02 16:00:00|289.7|289.1|290.5|289.9|290.5|289.9|289.7|289.1|3
1606925100000|2020-12-02 16:05:00|290.2|289.6|290.2|289.6|290.6|290|290.2|289.6|1
1606925400000|2020-12-02 16:10:00|290.9|290.3|290.7|290.1|290.9|290.3|290.7|290.1|1
1606925700000|2020-12-02 16:15:00|290.5|289.9|290.2|289.6|290.6|290|290.2|289.6|6
1606926000000|2020-12-02 16:20:00|290.4|289.8|292.2|291.6|292.2|291.6|290.4|289.8|3
1606926300000|2020-12-02 16:25:00|292.3|291.7|292.5|291.9|292.6|292|292.3|291.7|4
1606926600000|2020-12-02 16:30:00|292.6|292|294.3|293.7|294.3|293.7|292.6|292|15
1606926900000|2020-12-02 16:35:00|296.1|295.5|299.1|298.5|299.8|299.2|295.6|295|24
1606927200000|2020-12-02 16:40:00|300.9|300.3|298.3|297.7|301|300.4|298.3|297.7|11
1606927500000|2020-12-02 16:45:00|298.6|298|299.5|298.9|301.2|300.6|297.6|297|11
1606927800000|2020-12-02 16:50:00|299.4|298.8|299.1|298.5|299.4|298.8|299.1|298.5|0
1606928100000|2020-12-02 16:55:00|299|298.4|300.2|299.6|300.2|299.6|299|298.4|5
1606928400000|2020-12-02 17:00:00|300.1|299.5|300.1|299.5|300.2|299.6|300.1|299.5|0
1606928700000|2020-12-02 17:05:00|300|299.4|299.6|299|300|299.4|299.6|299|0
1606929000000|2020-12-02 17:10:00|299.4|298.8|299.2|298.6|299.4|298.8|299.1|298.5|0
1606929300000|2020-12-02 17:15:00|299.3|298.7|298.9|298.3|299.3|298.7|298|297.4|11
1606929600000|2020-12-02 17:20:00|299|298.4|298.5|297.9|300.7|300.1|298.5|297.9|5
1606929900000|2020-12-02 17:25:00|298.6|298|298.2|297.6|298.9|298.3|298.2|297.6|0
1606930200000|2020-12-02 17:30:00|298.7|298.1|299.4|298.8|299.4|298.8|298.7|298.1|1
1606930500000|2020-12-02 17:35:00|299.5|298.9|299|298.4|299.8|299.2|298.8|298.2|24
1606930800000|2020-12-02 17:40:00|299.4|298.8|299.7|299.1|300.8|300.2|299.4|298.8|19
1606931100000|2020-12-02 17:45:00|299.6|299|298.8|298.2|299.6|299|298.8|298.2|5
1606931400000|2020-12-02 17:50:00|298.9|298.3|298.5|297.9|298.9|298.3|298.5|297.9|1
1606931700000|2020-12-02 17:55:00|298.3|297.7|300|299.4|300.2|299.6|298|297.4|6
1606932000000|2020-12-02 18:00:00|299.9|299.3|300|299.4|300|299.4|299.7|299.1|2
1606932300000|2020-12-02 18:05:00|300.1|299.5|300.3|299.7|300.3|299.7|300.1|299.5|0
1606932600000|2020-12-02 18:10:00|300.2|299.6|300|299.4|300.2|299.6|300|299.4|1
1606933200000|2020-12-02 18:20:00|300.4|299.8|298.9|298.3|300.4|299.8|298.9|298.3|3
1606933500000|2020-12-02 18:25:00|298.5|297.9|296.5|295.9|298.5|297.9|296.5|295.9|10
1606933800000|2020-12-02 18:30:00|296.4|295.8|296.3|295.7|296.5|295.9|292|291.4|23
1606934100000|2020-12-02 18:35:00|296.2|295.6|295|294.4|296.2|295.6|294.9|294.3|2
1606934400000|2020-12-02 18:40:00|295.2|294.6|295.3|294.7|295.3|294.7|295|294.4|0
1606934700000|2020-12-02 18:45:00|295.1|294.5|295.2|294.6|295.2|294.6|295.1|294.5|1
1606935000000|2020-12-02 18:50:00|295.3|294.7|295.3|294.7|295.3|294.7|295.3|294.7|0
1606935600000|2020-12-02 19:00:00|295.4|294.8|295.3|294.7|295.7|295.1|295.2|294.6|2
1606935900000|2020-12-02 19:05:00|295.2|294.6|296.5|295.9|296.5|295.9|294|293.4|7
1606936200000|2020-12-02 19:10:00|296.6|296|297.3|296.7|297.4|296.8|295.6|295|3
1606936500000|2020-12-02 19:15:00|296.9|296.3|296.5|295.9|297.1|296.5|295.7|295.1|2
1606957200000|2020-12-03 01:00:00|298.2|297.6|297.9|297.3|298.5|297.9|296.8|296.2|0
1606957500000|2020-12-03 01:05:00|298|297.4|298.1|297.5|298.1|297.5|298|297.4|0
1606957800000|2020-12-03 01:10:00|298|297.4|298.1|297.5|298.1|297.5|298|297.4|1
1606958100000|2020-12-03 01:15:00|298|297.4|298|297.4|298.3|297.7|298|297.4|0
1606958400000|2020-12-03 01:20:00|298.1|297.5|298|297.4|298.1|297.5|298|297.4|0
1606958700000|2020-12-03 01:25:00|297.8|297.2|297.7|297.1|297.9|297.3|297.7|297.1|0
1606959900000|2020-12-03 01:45:00|298|297.4|298.5|297.9|298.5|297.9|298|297.4|0
1606960200000|2020-12-03 01:50:00|298.6|298|298.6|298|298.7|298.1|298.5|297.9|0
1606960800000|2020-12-03 02:00:00|||||||||1
1606961400000|2020-12-03 02:10:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1606961700000|2020-12-03 02:15:00|298.5|297.9|298.5|297.9|298.5|297.9|298.5|297.9|0
1606962000000|2020-12-03 02:20:00|298.3|297.7|298.1|297.5|298.3|297.7|298.1|297.5|1
1606962300000|2020-12-03 02:25:00|298|297.4|298.1|297.5|298.1|297.5|298|297.4|0
1606969200000|2020-12-03 04:20:00|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|0
1606969500000|2020-12-03 04:25:00|298.2|297.6|298.2|297.6|298.2|297.6|298.2|297.6|0
1606973400000|2020-12-03 05:30:00|297.9|297.3|298.1|297.5|298.3|297.7|297.8|297.2|2
1606973700000|2020-12-03 05:35:00|298.5|297.9|299|298.4|299.5|298.9|298.5|297.9|5
1606975500000|2020-12-03 06:05:00|299.1|298.5|299|298.4|299.1|298.5|299|298.4|0
1606978500000|2020-12-03 06:55:00|299.4|297.9|299.1|298.5|299.4|298.5|299|297.9|0
1606978800000|2020-12-03 07:00:00|299|298.4|299.2|298.6|299.2|298.6|299|298.4|2
1606979100000|2020-12-03 07:05:00|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|3
1606979400000|2020-12-03 07:10:00|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|1
1606979700000|2020-12-03 07:15:00|299.7|299.1|299.4|298.8|299.7|299.1|299.4|298.8|1
1606980300000|2020-12-03 07:25:00|299.5|298.9|299.7|299.1|299.7|299.1|299.5|298.9|2
1606981500000|2020-12-03 07:45:00|299.8|299.2|299.8|299.2|299.8|299.2|299.8|299.2|3
1606981800000|2020-12-03 07:50:00|299.9|299.3|299.8|299.2|299.9|299.3|299.8|299.2|3
1606982100000|2020-12-03 07:55:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|0
1606982700000|2020-12-03 08:05:00|299.8|299.2|299.8|299.2|299.8|299.2|299.8|299.2|0
1606984800000|2020-12-03 08:40:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|0
1606985100000|2020-12-03 08:45:00|300|299.4|300|299.4|300|299.4|300|299.4|0
1606985400000|2020-12-03 08:50:00|302.1|301.5|301.8|301.2|302.1|301.5|301.6|301|4
1606985700000|2020-12-03 08:55:00|301.9|301.3|301.8|301.2|301.9|301.3|301.8|301.2|0
1606986000000|2020-12-03 09:00:00|301.9|301.3|301.8|301.2|301.9|301.3|301.8|301.2|0
1606986300000|2020-12-03 09:05:00|302|301.4|300.6|300|302.3|301.7|300.6|300|7
1606986600000|2020-12-03 09:10:00|300.4|299.8|300.4|299.8|300.4|299.8|300.3|299.7|0
1606986900000|2020-12-03 09:15:00|301.8|301.2|301.3|300.7|302.1|301.5|301.1|300.5|8
1606987200000|2020-12-03 09:20:00|301.4|300.8|301.7|301.1|301.9|301.3|301.4|300.8|1
1606987800000|2020-12-03 09:30:00|301.8|301.2|301.7|301.1|302|301.4|301.7|301.1|1
1606988100000|2020-12-03 09:35:00|301.8|301.2|301.7|301.1|301.8|301.2|301.7|301.1|0
1606988400000|2020-12-03 09:40:00|301.8|301.2|302.2|301.6|302.2|301.6|301.8|301.2|0
1606988700000|2020-12-03 09:45:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|1
1606989300000|2020-12-03 09:55:00|301.9|301.3|301.8|301.2|301.9|301.3|301.8|301.2|0
1606990800000|2020-12-03 10:20:00|302.1|301.5|302.9|302.3|302.9|302.3|302.1|301.5|6
1606991100000|2020-12-03 10:25:00|302.6|302|302.5|301.9|302.9|302.3|302.5|301.9|0
1606991400000|2020-12-03 10:30:00|302.6|302|302.9|302.3|302.9|302.3|302.6|302|1
1606992300000|2020-12-03 10:45:00|303|302.4|302.5|301.9|303|302.4|302.5|301.9|4
1606993200000|2020-12-03 11:00:00|302.4|301.8|302.3|301.7|302.4|301.8|302|301.4|1
1606993500000|2020-12-03 11:05:00|302.4|301.8|302.4|301.8|302.4|301.8|302.4|301.8|0
1606994700000|2020-12-03 11:25:00|302.1|301.5|302.5|301.9|302.5|301.9|302.1|301.5|2
1606995000000|2020-12-03 11:30:00|302.1|301.5|301.9|301.3|302.1|301.5|301.9|301.3|1
1606995300000|2020-12-03 11:35:00|302.1|301.5|302.3|301.7|302.3|301.7|302.1|301.5|0
1606995600000|2020-12-03 11:40:00|302.2|301.6|302|301.4|302.2|301.6|302|301.4|0
1606995900000|2020-12-03 11:45:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|0
1606996200000|2020-12-03 11:50:00|301.8|301.2|301.8|301.2|301.8|301.2|301.7|301.1|1
1606996800000|2020-12-03 12:00:00|301.7|301.1|301.3|300.7|301.7|301.1|301.3|300.7|1
1606997100000|2020-12-03 12:05:00|301.4|300.8|301.2|300.6|301.8|301.2|301.2|300.6|3
1606997400000|2020-12-03 12:10:00|301.5|300.9|301.5|300.9|301.8|301.2|301.5|300.9|1
1606997700000|2020-12-03 12:15:00|301.7|301.1|301.5|300.9|301.7|301.1|301.5|300.9|0
1606998000000|2020-12-03 12:20:00|301.3|300.7|301.3|300.7|301.3|300.7|301.3|300.7|0
1606998300000|2020-12-03 12:25:00|301.5|300.9|301.2|300.6|301.5|300.9|301.2|300.6|0
1606998600000|2020-12-03 12:30:00|301.1|300.5|301.7|301.1|301.8|301.2|301.1|300.5|2
1606998900000|2020-12-03 12:35:00|302.1|301.5|301.9|301.3|302.1|301.5|301.9|301.3|1
1606999200000|2020-12-03 12:40:00|301.7|301.1|301.6|301|301.7|301.1|301.6|301|0
1606999500000|2020-12-03 12:45:00|301.7|301.1|301.9|301.3|301.9|301.3|301.7|301.1|0
1606999800000|2020-12-03 12:50:00|302|301.4|302.1|301.5|302.1|301.5|302|301.4|0
1607000100000|2020-12-03 12:55:00|302.2|301.6|302.3|301.7|302.3|301.7|301.9|301.3|0
1607000700000|2020-12-03 13:05:00|302|301.4|302.3|301.7|302.3|301.7|302|301.4|1
1607001000000|2020-12-03 13:10:00|302.2|301.6|302.2|301.6|302.2|301.6|302|301.4|0
1607001300000|2020-12-03 13:15:00|302|301.4|302.3|301.7|302.3|301.7|302|301.4|0
1607001600000|2020-12-03 13:20:00|302.4|301.8|302.7|302.1|302.7|302.1|302.4|301.8|0
1607001900000|2020-12-03 13:25:00|302.4|301.8|302.4|301.8|302.4|301.8|302.4|301.8|1
1607002200000|2020-12-03 13:30:00|302.3|301.7|302.2|301.6|302.3|301.7|302.2|301.6|0
1607002500000|2020-12-03 13:35:00|302.1|301.5|300.6|300|302.2|301.6|300.5|299.9|1
1607002800000|2020-12-03 13:40:00|301|300.4|300.5|299.9|301|300.4|300.4|299.8|0
1607005800000|2020-12-03 14:30:00|300.6|300|301|300.4|301.1|300.5|300.6|300|6
1607006100000|2020-12-03 14:35:00|300.7|300.1|300|299.4|300.7|300.1|299.8|299.2|6
1607006400000|2020-12-03 14:40:00|299.7|299.1|299.9|299.3|300.1|299.5|299.2|298.6|6
1607006700000|2020-12-03 14:45:00|299.8|299.2|299.8|299.2|300.1|299.5|299.4|298.8|8
1607007000000|2020-12-03 14:50:00|300.2|299.6|299.4|298.8|300.3|299.7|299.2|298.6|12
1607007300000|2020-12-03 14:55:00|300|299.4|298.7|298.1|300|299.4|298.6|298|3
1607007600000|2020-12-03 15:00:00|299|298.4|299.4|298.8|299.6|299|298.9|298.3|14
1607007900000|2020-12-03 15:05:00|299.5|298.9|299.5|298.9|299.8|299.2|299.4|298.8|6
1607008200000|2020-12-03 15:10:00|299.6|299|299.8|299.2|300.1|299.5|299.6|299|3
1607008500000|2020-12-03 15:15:00|300|299.4|299.5|298.9|300.4|299.8|299.5|298.9|10
1607008800000|2020-12-03 15:20:00|299.4|298.8|299.8|299.2|300.1|299.5|299.3|298.7|4
1607009100000|2020-12-03 15:25:00|299.7|299.1|300.1|299.5|300.3|299.7|299.7|299.1|4
1607009400000|2020-12-03 15:30:00|300|299.4|299.8|299.2|300.1|299.5|299.8|299.2|1
1607010000000|2020-12-03 15:40:00|300|299.4|300.3|299.7|300.4|299.8|300|299.4|1
1607010300000|2020-12-03 15:45:00|300.8|300.2|300.5|299.9|300.8|300.2|300.5|299.9|2
1607010600000|2020-12-03 15:50:00|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|0
1607010900000|2020-12-03 15:55:00|300.2|299.6|300.3|299.7|300.4|299.8|300.2|299.6|1
1607011200000|2020-12-03 16:00:00|||||||||1
1607011800000|2020-12-03 16:10:00|300.4|299.8|300.4|299.8|300.4|299.8|300.4|299.8|0
1607012100000|2020-12-03 16:15:00|300.6|300|300.5|299.9|300.6|300|300.5|299.9|3
1607012700000|2020-12-03 16:25:00|300.6|300|300.6|300|300.6|300|300.6|300|2
1607013000000|2020-12-03 16:30:00|300.7|300.1|301.2|300.6|301.2|300.6|300.7|300.1|3
1607013300000|2020-12-03 16:35:00|||||||||1
1607013600000|2020-12-03 16:40:00|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|0
1607014800000|2020-12-03 17:00:00|300.8|300.2|300.8|300.2|300.8|300.2|300.8|300.2|0
1607015100000|2020-12-03 17:05:00|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|0
1607015400000|2020-12-03 17:10:00|300.8|300.2|300.6|300|300.8|300.2|300.6|300|2
1607015700000|2020-12-03 17:15:00|||||||||1
1607016300000|2020-12-03 17:25:00|300.5|299.9|300.6|300|300.6|300|300.5|299.9|2
1607016900000|2020-12-03 17:35:00|300.5|299.9|300.2|299.6|300.5|299.9|300.2|299.6|7
1607017200000|2020-12-03 17:40:00|300|299.4|300.1|299.5|300.1|299.5|299.9|299.3|1
1607017500000|2020-12-03 17:45:00|300|299.4|300.4|299.8|300.5|299.9|299.9|299.3|6
1607017800000|2020-12-03 17:50:00|300.5|299.9|300.8|300.2|300.8|300.2|300.4|299.8|1
1607018100000|2020-12-03 17:55:00|300.9|300.3|301.3|300.7|301.3|300.7|300.9|300.3|0
1607018400000|2020-12-03 18:00:00|301|300.4|301|300.4|301|300.4|301|300.4|0
1607018700000|2020-12-03 18:05:00|300.9|300.3|301.1|300.5|301.1|300.5|300.8|300.2|0
1607019000000|2020-12-03 18:10:00|301.2|300.6|301.2|300.6|301.2|300.6|301.2|300.6|0
1607019600000|2020-12-03 18:20:00|301|300.4|300.8|300.2|301|300.4|300.8|300.2|0
1607019900000|2020-12-03 18:25:00|300.6|300|300.6|300|300.6|300|300.6|300|1
1607020500000|2020-12-03 18:35:00|300.9|300.3|301|300.4|301|300.4|300.9|300.3|0
1607020800000|2020-12-03 18:40:00|301.1|300.5|301.1|300.5|301.1|300.5|301.1|300.5|0
1607021100000|2020-12-03 18:45:00|301.5|300.9|301.5|300.9|301.5|300.9|301.5|300.9|3
1607021400000|2020-12-03 18:50:00|301.4|300.8|301.7|301.1|301.7|301.1|301.4|300.8|2
1607021700000|2020-12-03 18:55:00|301.6|301|301.6|301|301.8|301.2|301.6|301|1
1607022000000|2020-12-03 19:00:00|301.7|301.1|301.6|301|301.8|301.2|301.6|301|1
1607022600000|2020-12-03 19:10:00|301.5|300.9|301.6|301|301.6|301|301.5|300.9|0
1607022900000|2020-12-03 19:15:00|301.7|301.1|301.6|301|302|301.4|301.4|300.8|5
1607043600000|2020-12-04 01:00:00|301.9|301.3|301.8|301.2|302|301.4|301.4|300.8|0
1607044500000|2020-12-04 01:15:00|302.1|301.5|302.1|301.5|302.1|301.5|302.1|301.5|0
1607044800000|2020-12-04 01:20:00|302.2|301.6|302.1|301.5|302.2|301.6|302|301.4|0
1607045100000|2020-12-04 01:25:00|302.2|301.6|302.5|301.9|302.6|302|302|301.4|0
1607045400000|2020-12-04 01:30:00|302.4|301.8|302.3|301.7|302.4|301.8|302.2|301.6|0
1607048100000|2020-12-04 02:15:00|302.7|301.2|302.4|301.8|302.7|301.9|302.3|301.2|0
1607048400000|2020-12-04 02:20:00|302.3|301.7|302.4|301.8|302.4|301.8|302.3|301.7|0
1607048700000|2020-12-04 02:25:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|0
1607049000000|2020-12-04 02:30:00|302.4|301.8|302.4|301.8|302.4|301.8|302.3|301.7|2
1607049600000|2020-12-04 02:40:00|302.5|301.9|302.5|301.9|302.5|301.9|302.5|301.9|0
1607050200000|2020-12-04 02:50:00|302.6|302|302.5|301.9|302.6|302|302.4|301.8|0
1607052600000|2020-12-04 03:30:00|302.3|301.7|302.3|301.7|302.3|301.7|302.3|301.7|1
1607052900000|2020-12-04 03:35:00|302.4|301.8|302.3|301.7|302.4|301.8|302.3|301.7|0
1607054100000|2020-12-04 03:55:00|302.4|301.8|302.6|302|302.7|302.1|302.4|301.8|1
1607054400000|2020-12-04 04:00:00|303.1|301.6|302.6|302|303.1|302|302.6|301.6|0
1607055300000|2020-12-04 04:15:00|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|0
1607057100000|2020-12-04 04:45:00|302.6|302|302.6|302|302.6|302|302.6|302|0
1607062200000|2020-12-04 06:10:00|||||||||1
1607064300000|2020-12-04 06:45:00|303.5|302.5|303.1|302.5|303.5|302.5|303.1|302.5|1
1607064600000|2020-12-04 06:50:00|303.2|302.6|303.1|302.5|303.2|302.6|303.1|302.5|0
1607064900000|2020-12-04 06:55:00|303|302.4|302.8|302.2|303|302.4|302.8|302.2|2
1607065200000|2020-12-04 07:00:00|302.9|302.3|302.8|302.2|302.9|302.3|302.8|302.2|0
1607067000000|2020-12-04 07:30:00|303|302.4|303.1|302.5|303.1|302.5|303|302.4|0
1607067600000|2020-12-04 07:40:00|303.4|302.8|303.5|302.9|303.5|302.9|303.4|302.8|3
1607067900000|2020-12-04 07:45:00|303.7|303.1|303.9|303.3|303.9|303.3|303.7|303.1|4
1607068200000|2020-12-04 07:50:00|303.8|303.2|303.9|303.3|303.9|303.3|303.8|303.2|0
1607068500000|2020-12-04 07:55:00|303.8|303.2|303.7|303.1|303.8|303.2|303.7|303.1|0
1607070600000|2020-12-04 08:30:00|303.6|303|303.6|303|304.1|303|303.6|302.6|0
1607071200000|2020-12-04 08:40:00|303.5|302.9|303.5|302.9|303.5|302.9|303.5|302.9|0
1607071500000|2020-12-04 08:45:00|303.4|302.8|303.8|303.2|303.8|303.2|303.4|302.8|1
1607073300000|2020-12-04 09:15:00|304.2|302.7|303.8|303.2|304.2|303.2|303.8|302.7|0
1607073600000|2020-12-04 09:20:00|303.9|303.3|305.9|305.3|305.9|305.3|303.9|303.3|9
1607073900000|2020-12-04 09:25:00|306|305.4|305.3|304.7|306|305.4|305.3|304.7|2
1607076600000|2020-12-04 10:10:00|305.5|304.9|309.5|308.9|310.7|310.1|305.5|304.9|30
1607076900000|2020-12-04 10:15:00|309.3|308.7|309.1|308.5|309.3|308.7|309|308.4|2
1607077500000|2020-12-04 10:25:00|309.3|308.7|309.3|308.7|309.3|308.7|309.3|308.7|2
1607078100000|2020-12-04 10:35:00|309|308.4|308.1|307.5|309.3|308.7|308.1|307.5|1
1607078400000|2020-12-04 10:40:00|308|307.4|308|307.4|308|307.4|308|307.4|0
1607078700000|2020-12-04 10:45:00|308.2|307.6|308|307.4|308.6|308|308|307.4|0
1607079000000|2020-12-04 10:50:00|307.2|306.6|307.2|306.6|307.2|306.6|307.2|306.6|0
1607079600000|2020-12-04 11:00:00|307.1|306.5|308|307.4|308.3|307.7|307.1|306.5|1
1607079900000|2020-12-04 11:05:00|308.5|307.9|307.8|307.2|308.5|307.9|307.5|306.9|2
1607080200000|2020-12-04 11:10:00|||||||||1
1607080800000|2020-12-04 11:20:00|307.7|307.1|307.7|307.1|307.7|307.1|307.7|307.1|2
1607081100000|2020-12-04 11:25:00|307.4|306.8|307.7|307.1|307.7|307.1|306.5|305.9|4
1607081400000|2020-12-04 11:30:00|307.6|307|307.6|307|307.6|307|307.6|307|0
1607081700000|2020-12-04 11:35:00|308|307.4|308|307.4|308|307.4|308|307.4|0
1607082000000|2020-12-04 11:40:00|307.6|307|308|307.4|308.1|307.5|307.6|307|0
1607082300000|2020-12-04 11:45:00|308.1|307.5|308.2|307.6|308.2|307.6|307.5|306.9|0
1607082600000|2020-12-04 11:50:00|307.4|306.8|308.2|307.6|308.3|307.7|307.4|306.8|1
1607082900000|2020-12-04 11:55:00|308.1|307.5|308.1|307.5|308.1|307.5|308.1|307.5|0
1607083200000|2020-12-04 12:00:00|308|307.4|308|307.4|308|307.4|308|307.4|2
1607083800000|2020-12-04 12:10:00|||||||||1
1607084100000|2020-12-04 12:15:00|307.3|306.7|307.4|306.8|307.4|306.8|307.3|306.7|0
1607085300000|2020-12-04 12:35:00|307.5|306.9|307.1|306.5|307.5|306.9|305.8|305.2|3
1607085600000|2020-12-04 12:40:00|307|306.4|307.4|306.8|307.4|306.8|306.9|306.3|0
1607085900000|2020-12-04 12:45:00|307.3|306.7|307.4|306.8|307.7|307.1|307.3|306.7|2
1607086500000|2020-12-04 12:55:00|307.6|307|307.4|306.8|307.6|307|307.4|306.8|1
1607087700000|2020-12-04 13:15:00|307.3|306.7|306.9|306.3|307.3|306.7|306.9|306.3|3
1607088300000|2020-12-04 13:25:00|306.2|305.6|306.2|305.6|306.2|305.6|306.2|305.6|0
1607089200000|2020-12-04 13:40:00|306.9|306.3|306.7|306.1|306.9|306.3|306.7|306.1|0
1607092200000|2020-12-04 14:30:00|306.6|306|306.6|306|307.2|306.6|306.1|305.5|12
1607092500000|2020-12-04 14:35:00|306.7|306.1|306.7|306.1|307.1|306.5|306.6|306|9
1607092800000|2020-12-04 14:40:00|306.5|305.9|305.9|305.3|306.5|305.9|305.9|305.3|4
1607093100000|2020-12-04 14:45:00|305.8|305.2|305.5|304.9|305.8|305.2|305.5|304.9|0
1607093400000|2020-12-04 14:50:00|305.6|305|305.9|305.3|305.9|305.3|305.6|305|1
1607093700000|2020-12-04 14:55:00|305.8|305.2|305.6|305|305.8|305.2|305.6|305|1
1607094000000|2020-12-04 15:00:00|305.8|305.2|306.1|305.5|306.1|305.5|305.5|304.9|7
1607094300000|2020-12-04 15:05:00|305.8|305.2|305.6|305|305.8|305.2|305.6|305|3
1607094600000|2020-12-04 15:10:00|305.7|305.1|305.6|305|305.7|305.1|305.6|305|1
1607094900000|2020-12-04 15:15:00|305.8|305.2|305.8|305.2|305.8|305.2|305.8|305.2|1
1607095200000|2020-12-04 15:20:00|305.6|305|305.9|305.3|305.9|305.3|305.5|304.9|2
1607095800000|2020-12-04 15:30:00|306.1|305.5|305.6|305|306.2|305.6|305.6|305|4
1607096100000|2020-12-04 15:35:00|305.8|305.2|305.8|305.2|305.8|305.2|305.8|305.2|5
1607096400000|2020-12-04 15:40:00|305.9|305.3|305.9|305.3|305.9|305.3|305.9|305.3|0
1607096700000|2020-12-04 15:45:00|305.8|305.2|305.3|304.7|305.8|305.2|305.3|304.7|5
1607097000000|2020-12-04 15:50:00|305.5|304.9|305.3|304.7|305.5|304.9|305.2|304.6|4
1607097300000|2020-12-04 15:55:00|305.2|304.6|305.2|304.6|305.2|304.6|305.2|304.6|1
1607097600000|2020-12-04 16:00:00|305.5|304.9|305.9|305.3|305.9|305.3|305.4|304.8|6
1607098200000|2020-12-04 16:10:00|306|305.4|306|305.4|306|305.4|306|305.4|1
1607098500000|2020-12-04 16:15:00|306.1|305.5|306.1|305.5|306.1|305.5|306.1|305.5|0
1607099400000|2020-12-04 16:30:00|306.3|305.7|306.3|305.7|306.3|305.7|306.3|305.7|2
1607100000000|2020-12-04 16:40:00|||||||||2
1607100300000|2020-12-04 16:45:00|306.4|305.8|306.4|305.8|306.4|305.8|306.4|305.8|0
1607100600000|2020-12-04 16:50:00|306.7|306.1|306.7|306.1|307|306.4|306.5|305.9|3
1607101200000|2020-12-04 17:00:00|306.8|306.2|306.8|306.2|306.8|306.2|306.7|306.1|2
1607101500000|2020-12-04 17:05:00|306.9|306.3|307|306.4|307|306.4|306.9|306.3|0
1607101800000|2020-12-04 17:10:00|306.9|306.3|306.9|306.3|306.9|306.3|306.9|306.3|0
1607102100000|2020-12-04 17:15:00|306.6|306|306.6|306|306.6|306|306.6|306|3
1607102400000|2020-12-04 17:20:00|||||||||1
1607102700000|2020-12-04 17:25:00|306.7|306.1|306.9|306.3|306.9|306.3|306.7|306.1|4
1607103000000|2020-12-04 17:30:00|307|306.4|306.9|306.3|307.1|306.5|306.7|306.1|3
1607103600000|2020-12-04 17:40:00|306.7|306.1|306.6|306|306.7|306.1|306.6|306|0
1607104800000|2020-12-04 18:00:00|306.7|306.1|306.9|306.3|307.2|306.6|306.7|306.1|2
1607105400000|2020-12-04 18:10:00|306.8|306.2|306.9|306.3|306.9|306.3|306.8|306.2|0
1607106000000|2020-12-04 18:20:00|306.8|306.2|306.9|306.3|307.4|306.8|306.8|306.2|3
1607106900000|2020-12-04 18:35:00|306.8|306.2|306.8|306.2|306.8|306.2|306.8|306.2|0
1607108700000|2020-12-04 19:05:00|306.6|306|306.5|305.9|306.9|306.3|306.5|305.9|4
1607109000000|2020-12-04 19:10:00|306.7|306.1|307.7|307.1|307.8|307.2|306.5|305.9|22
1607109300000|2020-12-04 19:15:00|307.6|307|307.3|306.7|307.8|307.2|307|306.4|7
1607359800000|2020-12-07 16:50:00|308.8|308.2|318.8|318.2|319.4|318.8|308.8|308.2|1
1607360100000|2020-12-07 16:55:00|318.9|318.3|319.6|319|319.6|319|318.8|318.2|8
1607360400000|2020-12-07 17:00:00|319.9|319.3|320.3|319.7|320.3|319.7|319.8|319.2|6
1607360700000|2020-12-07 17:05:00|320.1|319.5|320.4|319.8|320.4|319.8|320.1|319.5|3
1607361300000|2020-12-07 17:15:00|320.3|319.7|320.5|319.9|320.5|319.9|319.7|319.1|4
1607361600000|2020-12-07 17:20:00|322.1|321.5|322.1|321.5|323|322.4|322|321.4|24
1607361900000|2020-12-07 17:25:00|322|321.4|321.4|320.8|322.5|321.9|321.3|320.7|14
1607362200000|2020-12-07 17:30:00|321.3|320.7|322.3|321.7|322.4|321.8|321.3|320.7|13
1607362500000|2020-12-07 17:35:00|322.2|321.6|323.1|322.5|323.1|322.5|322.2|321.6|5
1607362800000|2020-12-07 17:40:00|323.4|322.8|323.4|322.8|323.5|322.9|323.2|322.6|0
1607363100000|2020-12-07 17:45:00|323.3|322.7|322.9|322.3|323.4|322.8|322.8|322.2|2
1607363400000|2020-12-07 17:50:00|323.3|322.7|323.4|322.8|323.5|322.9|323.3|322.7|4
1607363700000|2020-12-07 17:55:00|323.3|322.7|323.4|322.8|323.4|322.8|323.3|322.7|0
1607364000000|2020-12-07 18:00:00|323.3|322.7|324.4|323.8|324.4|323.8|323.3|322.7|11
1607367600000|2020-12-07 19:00:00|319.1|318.5|319.4|318.8|319.8|319.2|319.1|318.5|224
1607367900000|2020-12-07 19:05:00|319.6|319|320.1|319.5|320.7|320.1|319.6|319|60
1607368200000|2020-12-07 19:10:00|320|319.4|319.8|319.2|320|319.4|319.7|319.1|2
1607368500000|2020-12-07 19:15:00|320.1|319.5|319.8|319.2|320.1|319.5|318.8|318.2|12
1607427900000|2020-12-08 11:45:00|319.9|319.3|319.9|319.3|319.9|319.3|319.8|319.2|0
1607428500000|2020-12-08 11:55:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|1
1607428800000|2020-12-08 12:00:00|319.9|319.3|319.8|319.2|319.9|319.3|319.8|319.2|2
1607429700000|2020-12-08 12:15:00|319.7|319.1|319.7|319.1|319.7|319.1|319.7|319.1|0
1607430000000|2020-12-08 12:20:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1607430300000|2020-12-08 12:25:00|319.5|318.9|319.5|318.9|319.5|318.9|319.5|318.9|0
1607430600000|2020-12-08 12:30:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|0
1607430900000|2020-12-08 12:35:00|320|319.4|320.2|319.6|320.2|319.6|319.9|319.3|1
1607431200000|2020-12-08 12:40:00|320|319.4|320|319.4|320|319.4|320|319.4|0
1607431500000|2020-12-08 12:45:00|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|1
1607431800000|2020-12-08 12:50:00|320.1|319.5|319.8|319.2|320.1|319.5|319.7|319.1|4
1607432100000|2020-12-08 12:55:00|319.7|319.1|319.8|319.2|319.8|319.2|319.4|318.8|1
1607432400000|2020-12-08 13:00:00|319.4|318.8|319.4|318.8|319.4|318.8|319|318.4|1
1607434200000|2020-12-08 13:30:00|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|2
1607434500000|2020-12-08 13:35:00|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|1
1607434800000|2020-12-08 13:40:00|319.1|318.5|319.5|318.9|319.5|318.9|319.1|318.5|0
1607437800000|2020-12-08 14:30:00|320.1|319.5|321.1|320.5|321.1|320.5|319.3|318.7|15
1607438100000|2020-12-08 14:35:00|321.2|320.6|320.7|320.1|321.6|321|320.4|319.8|13
1607438400000|2020-12-08 14:40:00|320.4|319.8|319.9|319.3|320.4|319.8|319.9|319.3|4
1607438700000|2020-12-08 14:45:00|319.8|319.2|320|319.4|320|319.4|319.3|318.7|0
1607439000000|2020-12-08 14:50:00|319.9|319.3|320.3|319.7|320.3|319.7|319.3|318.7|5
1607439300000|2020-12-08 14:55:00|320.6|320|320.3|319.7|320.8|320.2|320.3|319.7|2
1607439600000|2020-12-08 15:00:00|320|319.4|321|320.4|321|320.4|319.3|318.7|2
1607439900000|2020-12-08 15:05:00|320|319.4|319.8|319.2|320|319.4|319.5|318.9|3
1607440200000|2020-12-08 15:10:00|320.3|319.7|320.3|319.7|320.3|319.7|320.1|319.5|1
1607440500000|2020-12-08 15:15:00|320.1|319.5|319.8|319.2|320.1|319.5|319.6|319|1
1607440800000|2020-12-08 15:20:00|319.6|319|319.6|319|319.8|319.2|319.5|318.9|1
1607441100000|2020-12-08 15:25:00|320|319.4|320.4|319.8|320.4|319.8|320|319.4|5
1607441400000|2020-12-08 15:30:00|320.8|320.2|322.5|321.9|323.5|322.9|320.8|320.2|40
1607441700000|2020-12-08 15:35:00|322.6|322|322.9|322.3|323.3|322.7|322.6|322|3
1607442000000|2020-12-08 15:40:00|322.8|322.2|322.8|322.2|322.8|322.2|322.8|322.2|0
1607442300000|2020-12-08 15:45:00|322.4|321.8|326.4|325.8|326.6|326|322.4|321.8|24
1607442600000|2020-12-08 15:50:00|326.6|326|326.9|326.3|327.9|327.3|326.5|325.9|32
1607442900000|2020-12-08 15:55:00|326.8|326.2|326.1|325.5|326.9|326.3|326.1|325.5|11
1607443200000|2020-12-08 16:00:00|326.6|325.1|325.4|324.8|326.6|325.5|325.4|324.8|315
1607443500000|2020-12-08 16:05:00|325.3|324.7|325.1|324.5|325.4|324.8|325.1|324.5|2
1607443800000|2020-12-08 16:10:00|325.9|325.3|326.1|325.5|326.4|325.8|325.9|325.3|7
1607444100000|2020-12-08 16:15:00|325.9|325.3|325.6|325|325.9|325.3|325.4|324.8|6
1607444400000|2020-12-08 16:20:00|325.8|325.2|325|324.4|325.8|325.2|325|324.4|6
1607444700000|2020-12-08 16:25:00|324.9|324.3|324.5|323.9|324.9|324.3|323.8|323.2|18
1607445000000|2020-12-08 16:30:00|324.4|323.8|325.1|324.5|325.3|324.7|324.4|323.8|0
1607445300000|2020-12-08 16:35:00|325.2|324.6|325|324.4|325.4|324.8|325|324.4|1
1607445900000|2020-12-08 16:45:00|324.9|324.3|323.8|323.2|324.9|324.3|323.4|322.8|7
1607446200000|2020-12-08 16:50:00|323.9|323.3|323.4|322.8|324.3|323.7|323.4|322.8|0
1607446500000|2020-12-08 16:55:00|323.3|322.7|322.5|321.9|323.5|322.9|322.5|321.9|2
1607446800000|2020-12-08 17:00:00|322.4|321.8|323|322.4|323.4|322.8|322.4|321.8|1
1607447100000|2020-12-08 17:05:00|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|4
1607447400000|2020-12-08 17:10:00|323.1|322.5|323.2|322.6|323.2|322.6|323.1|322.5|1
1607447700000|2020-12-08 17:15:00|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|0
1607448000000|2020-12-08 17:20:00|323.5|322.9|323.6|323|323.6|323|323.2|322.6|3
1607448900000|2020-12-08 17:35:00|323.5|322.9|323.9|323.3|324|323.4|323.5|322.9|1
1607449200000|2020-12-08 17:40:00|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|2
1607449500000|2020-12-08 17:45:00|323.5|322.9|323.5|322.9|323.6|323|323.5|322.9|1
1607450100000|2020-12-08 17:55:00|323.6|323|323.5|322.9|323.6|323|323.5|322.9|0
1607450400000|2020-12-08 18:00:00|323.8|323.2|323.9|323.3|324|323.4|323.8|323.2|3
1607450700000|2020-12-08 18:05:00|323.8|323.2|324|323.4|324.2|323.6|323.7|323.1|1
1607451000000|2020-12-08 18:10:00|324.1|323.5|324.2|323.6|324.2|323.6|324.1|323.5|1
1607451300000|2020-12-08 18:15:00|324.1|323.5|324.1|323.5|324.1|323.5|324.1|323.5|0
1607452200000|2020-12-08 18:30:00|324.2|323.6|324.5|323.9|324.5|323.9|324.1|323.5|0
1607452500000|2020-12-08 18:35:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|0
1607452800000|2020-12-08 18:40:00|324.5|323.9|324.9|324.3|324.9|324.3|324.5|323.9|2
1607453100000|2020-12-08 18:45:00|325.4|324.8|324.1|323.5|325.5|324.9|324.1|323.5|8
1607453400000|2020-12-08 18:50:00|324.3|323.7|324.1|323.5|324.6|324|324.1|323.5|4
1607453700000|2020-12-08 18:55:00|324.7|324.1|324.5|323.9|324.7|324.1|324.2|323.6|2
1607454000000|2020-12-08 19:00:00|||||||||1
1607454900000|2020-12-08 19:15:00|324.2|323.6|324.8|324.2|325.3|324.7|324.2|323.6|4
1607475600000|2020-12-09 01:00:00|323.4|322.8|322.6|322|323.4|322.8|322.6|322|0
1607475900000|2020-12-09 01:05:00|322.7|322.1|322.9|322.3|322.9|322.3|322.5|321.9|1
1607476500000|2020-12-09 01:15:00|322.8|322.2|322.7|322.1|323|322.4|322.6|322|0
1607476800000|2020-12-09 01:20:00|322.6|322|323.1|322.5|323.1|322.5|322.5|321.9|1
1607477100000|2020-12-09 01:25:00|323.2|322.6|323.2|322.6|323.2|322.6|323.2|322.6|0
1607478600000|2020-12-09 01:50:00|323.4|322.8|323.5|322.9|323.5|322.9|323.4|322.8|1
1607478900000|2020-12-09 01:55:00|323.6|323|323.6|323|323.6|323|323.6|323|1
1607482200000|2020-12-09 02:50:00|323.7|323.1|324.2|323.6|324.4|323.8|323.7|323.1|14
1607482500000|2020-12-09 02:55:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|1
1607483100000|2020-12-09 03:05:00|324.3|323.7|324.3|323.7|324.3|323.7|324.3|323.7|0
1607483400000|2020-12-09 03:10:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|0
1607484600000|2020-12-09 03:30:00|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1607484900000|2020-12-09 03:35:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|0
1607486700000|2020-12-09 04:05:00|324.8|324.2|324.7|324.1|325.1|324.5|324.7|324.1|2
1607487000000|2020-12-09 04:10:00|324.3|323.7|324.3|323.7|324.3|323.7|324.3|323.7|1
1607490300000|2020-12-09 05:05:00|324.2|323.6|324.2|323.6|324.2|323.6|324.2|323.6|0
1607491800000|2020-12-09 05:30:00|324.1|323.5|322.7|322.1|324.1|323.5|321.6|321|1
1607492100000|2020-12-09 05:35:00|321.8|321.2|322|321.4|322.7|322.1|320.6|320|10
1607492400000|2020-12-09 05:40:00|322.1|321.5|322.1|321.5|322.3|321.7|321.5|320.9|0
1607493000000|2020-12-09 05:50:00|322.2|321.6|322.1|321.5|322.2|321.6|321.8|321.2|2
1607494200000|2020-12-09 06:10:00|322|321.4|322.1|321.5|322.1|321.5|321.7|321.1|0
1607495100000|2020-12-09 06:25:00|322|321.4|322.1|321.5|322.1|321.5|321.8|321.2|0
1607495400000|2020-12-09 06:30:00|322.2|321.6|322.2|321.6|322.2|321.6|322.2|321.6|0
1607496000000|2020-12-09 06:40:00|322.3|321.7|323.1|322.5|323.8|323.2|322.3|321.7|2
1607496300000|2020-12-09 06:45:00|323.2|322.6|323.2|322.6|323.3|322.7|323.2|322.6|0
1607497200000|2020-12-09 07:00:00|323.1|322.5|323.2|322.6|323.2|322.6|323|322.4|0
1607497500000|2020-12-09 07:05:00|323.1|322.5|323.5|322.9|323.5|322.9|322.8|322.2|0
1607498100000|2020-12-09 07:15:00|323.4|322.8|323.2|322.6|323.7|323.1|322.8|322.2|0
1607498400000|2020-12-09 07:20:00|323.1|322.5|323.7|323.1|323.7|323.1|322.7|322.1|1
1607498700000|2020-12-09 07:25:00|323.6|323|322.7|322.1|323.8|323.2|322.7|322.1|4
1607499000000|2020-12-09 07:30:00|322.9|322.3|322.9|322.3|323.4|322.8|322.6|322|3
1607499300000|2020-12-09 07:35:00|322.8|322.2|322.7|322.1|322.8|322.2|322.7|322.1|0
1607499600000|2020-12-09 07:40:00|322.8|322.2|322.9|322.3|322.9|322.3|322.8|322.2|1
1607499900000|2020-12-09 07:45:00|322.8|322.2|322.7|322.1|322.8|322.2|322.7|322.1|0
1607500800000|2020-12-09 08:00:00|322.8|322.2|322.9|322.3|322.9|322.3|322.8|322.2|1
1607502000000|2020-12-09 08:20:00|322.8|322.2|322.8|322.2|322.8|322.2|322.8|322.2|0
1607504400000|2020-12-09 09:00:00|322.9|322.3|323.4|322.8|323.8|323.2|322.9|322.3|0
1607506500000|2020-12-09 09:35:00|323.3|322.7|322.4|321.8|323.3|322.7|322.4|321.8|0
1607506800000|2020-12-09 09:40:00|323.8|323.2|323.7|323.1|323.8|323.2|323.6|323|5
1607507100000|2020-12-09 09:45:00|323.4|322.8|323.4|322.8|323.7|323.1|323.4|322.8|0
1607509200000|2020-12-09 10:20:00|323.2|322.6|323.2|322.6|323.3|322.7|322.9|322.3|0
1607509500000|2020-12-09 10:25:00|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|0
1607511900000|2020-12-09 11:05:00|323.2|322.6|323.6|323|323.8|323.2|323.2|322.6|0
1607512200000|2020-12-09 11:10:00|323.5|322.9|323.6|323|323.7|323.1|323.3|322.7|0
1607512500000|2020-12-09 11:15:00|323.5|322.9|323.1|322.5|323.8|323.2|322.4|321.8|2
1607512800000|2020-12-09 11:20:00|323.2|322.6|323.3|322.7|323.3|322.7|322.9|322.3|0
1607513100000|2020-12-09 11:25:00|323.2|322.6|322.8|322.2|323.2|322.6|322.8|322.2|0
1607514300000|2020-12-09 11:45:00|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|1
1607516400000|2020-12-09 12:20:00|323.1|321.6|322.7|322.1|323.1|322.1|322.7|321.6|1
1607516700000|2020-12-09 12:25:00|322.4|321.8|321.9|321.3|322.4|321.8|321.9|321.3|1
1607517300000|2020-12-09 12:35:00|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|0
1607517600000|2020-12-09 12:40:00|323.2|322.6|323.2|322.6|323.2|322.6|323.2|322.6|1
1607517900000|2020-12-09 12:45:00|323|322.4|323|322.4|323|322.4|323|322.4|3
1607518200000|2020-12-09 12:50:00|322.9|322.3|323|322.4|323.5|322.9|322.9|322.3|0
1607518500000|2020-12-09 12:55:00|||||||||2
1607519100000|2020-12-09 13:05:00|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|10
1607520300000|2020-12-09 13:25:00|||||||||1
1607520900000|2020-12-09 13:35:00|323.2|321.7|323|322.4|323.2|322.4|322.7|321.7|1
1607521200000|2020-12-09 13:40:00|323.2|322.6|323.9|323.3|323.9|323.3|323.2|322.6|4
1607524200000|2020-12-09 14:30:00|324.1|323.5|323.4|322.8|324.2|323.6|323.4|322.8|10
1607524500000|2020-12-09 14:35:00|323.3|322.7|323.6|323|323.7|323.1|323.2|322.6|6
1607524800000|2020-12-09 14:40:00|323.7|323.1|323.2|322.6|323.7|323.1|322.7|322.1|10
1607525100000|2020-12-09 14:45:00|323.3|322.7|323.3|322.7|323.3|322.7|323.3|322.7|1
1607525700000|2020-12-09 14:55:00|323.7|323.1|323.6|323|323.7|323.1|323.6|323|2
1607526000000|2020-12-09 15:00:00|323.8|323.2|323.3|322.7|323.8|323.2|323.1|322.5|10
1607526300000|2020-12-09 15:05:00|323.6|323|324.7|324.1|324.7|324.1|323.6|323|6
1607526600000|2020-12-09 15:10:00|324.4|323.8|325.9|325.3|325.9|325.3|324.4|323.8|9
1607526900000|2020-12-09 15:15:00|326.1|325.5|326.5|325.9|326.9|326.3|325.9|325.3|31
1607527200000|2020-12-09 15:20:00|326.6|326|326.5|325.9|326.7|326.1|326.4|325.8|1
1607527800000|2020-12-09 15:30:00|326.2|325.6|326.5|325.9|326.6|326|326.2|325.6|8
1607528100000|2020-12-09 15:35:00|326.6|326|326.6|326|326.7|326.1|326.6|326|2
1607528700000|2020-12-09 15:45:00|326.5|325.9|326.4|325.8|326.5|325.9|326.2|325.6|8
1607529000000|2020-12-09 15:50:00|326.2|325.6|326|325.4|326.2|325.6|325.6|325|4
1607529300000|2020-12-09 15:55:00|||||||||1
1607529600000|2020-12-09 16:00:00|326.1|325.5|325.6|325|326.1|325.5|325.6|325|3
1607529900000|2020-12-09 16:05:00|325.9|325.3|326|325.4|326.2|325.6|325.9|325.3|3
1607530200000|2020-12-09 16:10:00|326.1|325.5|326.1|325.5|326.2|325.6|326.1|325.5|1
1607530500000|2020-12-09 16:15:00|326.4|325.8|328.8|328.2|329.2|328.6|326.2|325.6|26
1607530800000|2020-12-09 16:20:00|328.4|327.8|328.3|327.7|328.4|327.8|327.9|327.3|3
1607531100000|2020-12-09 16:25:00|328.1|327.5|328.3|327.7|328.3|327.7|328.1|327.5|1
1607531400000|2020-12-09 16:30:00|328.4|327.8|329.9|329.3|330.3|329.7|328.4|327.8|8
1607531700000|2020-12-09 16:35:00|330.1|329.5|329.9|329.3|330.1|329.5|329|328.4|11
1607532000000|2020-12-09 16:40:00|330|329.4|329.8|329.2|330|329.4|329.8|329.2|2
1607532300000|2020-12-09 16:45:00|330|329.4|330|329.4|330|329.4|329.8|329.2|0
1607532600000|2020-12-09 16:50:00|329.9|329.3|329.8|329.2|330.2|329.6|329.6|329|8
1607532900000|2020-12-09 16:55:00|329.6|329|329.6|329|329.9|329.3|329.6|329|2
1607533200000|2020-12-09 17:00:00|329.3|328.7|329.1|328.5|329.5|328.9|328.5|327.9|11
1607533500000|2020-12-09 17:05:00|329|328.4|329.1|328.5|329.1|328.5|329|328.4|0
1607533800000|2020-12-09 17:10:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|1
1607534100000|2020-12-09 17:15:00|329.6|329|329.6|329|329.6|329|329.6|329|3
1607534400000|2020-12-09 17:20:00|329.7|329.1|330.1|329.5|330.1|329.5|329.7|329.1|4
1607534700000|2020-12-09 17:25:00|330|329.4|329.9|329.3|330.1|329.5|329.7|329.1|2
1607535000000|2020-12-09 17:30:00|330.1|329.5|330|329.4|330.1|329.5|330|329.4|3
1607535300000|2020-12-09 17:35:00|329.7|329.1|328.9|328.3|329.7|329.1|328.6|328|4
1607535600000|2020-12-09 17:40:00|328.8|328.2|328.5|327.9|328.8|328.2|328.5|327.9|2
1607536200000|2020-12-09 17:50:00|327.8|327.2|327.9|327.3|328|327.4|327.5|326.9|2
1607536500000|2020-12-09 17:55:00|328|327.4|328.1|327.5|328.3|327.7|328|327.4|1
1607536800000|2020-12-09 18:00:00|328.3|327.7|329.1|328.5|329.1|328.5|328.3|327.7|4
1607537100000|2020-12-09 18:05:00|329.2|328.6|328.9|328.3|329.2|328.6|328.8|328.2|2
1607537700000|2020-12-09 18:15:00|329|328.4|329.7|329.1|329.7|329.1|329|328.4|0
1607538000000|2020-12-09 18:20:00|329.8|329.2|330.1|329.5|330.1|329.5|329.8|329.2|2
1607538600000|2020-12-09 18:30:00|329.7|329.1|329.8|329.2|329.8|329.2|329.7|329.1|3
1607538900000|2020-12-09 18:35:00|329.6|329|329.8|329.2|329.8|329.2|329.6|329|2
1607539200000|2020-12-09 18:40:00|329.7|329.1|329.5|328.9|329.8|329.2|329.5|328.9|3
1607539500000|2020-12-09 18:45:00|329.6|329|329.6|329|329.6|329|329.5|328.9|5
1607539800000|2020-12-09 18:50:00|329.7|329.1|330.4|329.8|330.4|329.8|329.7|329.1|6
1607540100000|2020-12-09 18:55:00|330.9|330.3|330.9|330.3|331.2|330.6|330.9|330.3|6
1607540400000|2020-12-09 19:00:00|331.3|330.7|329.1|328.5|331.3|330.7|329.1|328.5|7
1607540700000|2020-12-09 19:05:00|329.2|328.6|329.5|328.9|329.6|329|329.2|328.6|5
1607541000000|2020-12-09 19:10:00|329|328.4|329.2|328.6|329.2|328.6|328|327.4|15
1607541300000|2020-12-09 19:15:00|329.4|328.8|328.9|328.3|329.4|328.8|328.9|328.3|5
1607907600000|2020-12-14 01:00:00|337.3|336.7|338.3|337.7|338.4|337.8|337.3|336.7|1
1607907900000|2020-12-14 01:05:00|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|0
1607908800000|2020-12-14 01:20:00|||||||||1
1607909100000|2020-12-14 01:25:00|||||||||1
1607909700000|2020-12-14 01:35:00|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|1
1607910000000|2020-12-14 01:40:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|0
1607910300000|2020-12-14 01:45:00|338.4|337.8|338.6|338|338.6|338|338.4|337.8|0
1607910600000|2020-12-14 01:50:00|338.8|338.2|338.8|338.2|338.8|338.2|338.7|338.1|1
1607910900000|2020-12-14 01:55:00|338.9|338.3|338.7|338.1|338.9|338.3|338.7|338.1|0
1607911200000|2020-12-14 02:00:00|338.8|338.2|339.1|338.5|339.2|338.6|338.8|338.2|1
1607913300000|2020-12-14 02:35:00|338.9|338.3|338.9|338.3|338.9|338.3|338.9|338.3|1
1607913600000|2020-12-14 02:40:00|339.1|338.5|338.7|338.1|339.1|338.5|338.7|338.1|2
1607913900000|2020-12-14 02:45:00|338.8|338.2|339.4|338.8|339.7|339.1|338.7|338.1|8
1607915100000|2020-12-14 03:05:00|339.3|338.7|339.6|339|339.8|339.2|339.3|338.7|2
1607917200000|2020-12-14 03:40:00|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|0
1607918100000|2020-12-14 03:55:00|339.6|339|339.6|339|339.6|339|339.6|339|0
1607919000000|2020-12-14 04:10:00|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|0
1607919600000|2020-12-14 04:20:00|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|0
1607921100000|2020-12-14 04:45:00|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|1
1607924100000|2020-12-14 05:35:00|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|0
1607925300000|2020-12-14 05:55:00|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|0
1607926200000|2020-12-14 06:10:00|339.7|339.1|339.7|339.1|339.7|339.1|339.5|338.9|0
1607929200000|2020-12-14 07:00:00|339.5|338.9|339.5|338.9|339.5|338.9|339.3|338.7|1
1607931000000|2020-12-14 07:30:00|339.3|338.7|339.3|338.7|339.3|338.7|339.3|338.7|0
1607933700000|2020-12-14 08:15:00|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|1
1607934300000|2020-12-14 08:25:00|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|1
1607934900000|2020-12-14 08:35:00|339.3|338.7|338.8|338.2|339.4|338.8|338.5|337.9|1
1607935200000|2020-12-14 08:40:00|339.2|338.6|338.7|338.1|339.3|338.7|338.7|338.1|0
1607935500000|2020-12-14 08:45:00|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|0
1607935800000|2020-12-14 08:50:00|338.7|338.1|338.9|338.3|338.9|338.3|337.7|337.1|7
1607936100000|2020-12-14 08:55:00|338.8|338.2|338.7|338.1|338.8|338.2|338.7|338.1|0
1607936400000|2020-12-14 09:00:00|338.3|337.7|338.3|337.7|338.4|337.8|338.2|337.6|0
1607937000000|2020-12-14 09:10:00|338.4|337.8|338.3|337.7|338.4|337.8|338.3|337.7|0
1607938200000|2020-12-14 09:30:00|338.4|337.8|338.4|337.8|338.5|337.9|338.4|337.8|0
1607938800000|2020-12-14 09:40:00|338.7|338.1|338.7|338.1|339.3|338.7|338.7|338.1|2
1607939700000|2020-12-14 09:55:00|339|338.4|339|338.4|339|338.4|339|338.4|1
1607940300000|2020-12-14 10:05:00|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|0
1607940600000|2020-12-14 10:10:00|338.9|338.3|338.4|337.8|338.9|338.3|338.3|337.7|3
1607941500000|2020-12-14 10:25:00|338.7|338.1|339.3|338.7|339.3|338.7|338.7|338.1|0
1607941800000|2020-12-14 10:30:00|338.7|338.1|338.7|338.1|338.7|338.1|338.7|338.1|1
1607942100000|2020-12-14 10:35:00|338.8|338.2|339|338.4|339.5|338.9|338.8|338.2|0
1607942400000|2020-12-14 10:40:00|339.2|338.6|339.3|338.7|339.3|338.7|338.5|337.9|0
1607943000000|2020-12-14 10:50:00|339.9|339.3|339.4|338.8|340.2|339.6|339.4|338.8|6
1607943300000|2020-12-14 10:55:00|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|3
1607946300000|2020-12-14 11:45:00|339|338.4|339.4|338.8|339.5|338.9|339|338.4|1
1607947200000|2020-12-14 12:00:00|339.5|338.9|339.5|338.9|339.5|338.9|339.5|338.9|0
1607950200000|2020-12-14 12:50:00|339.4|338.8|339|338.4|339.4|338.8|338.7|338.1|0
1607950800000|2020-12-14 13:00:00|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|0
1607952300000|2020-12-14 13:25:00|339.3|338.7|339.3|338.7|339.3|338.7|339.3|338.7|0
1607956200000|2020-12-14 14:30:00|339.2|338.6|338.9|338.3|339.5|338.9|338.8|338.2|7
1607956500000|2020-12-14 14:35:00|339|338.4|341.5|340.9|341.5|340.9|338|337.4|23
1607956800000|2020-12-14 14:40:00|341.7|341.1|341.3|340.7|343.3|342.7|341|340.4|29
1607957100000|2020-12-14 14:45:00|341.2|340.6|340.3|339.7|341.2|340.6|339.8|339.2|4
1607957400000|2020-12-14 14:50:00|340.2|339.6|341|340.4|341.7|341.1|339.9|339.3|8
1607957700000|2020-12-14 14:55:00|341.4|340.8|340.7|340.1|341.5|340.9|340.7|340.1|2
1607958000000|2020-12-14 15:00:00|341|340.4|341.8|341.2|341.8|341.2|341|340.4|3
1607958300000|2020-12-14 15:05:00|341|340.4|341|340.4|341.9|341.3|340.7|340.1|7
1607958600000|2020-12-14 15:10:00|340.9|340.3|339.4|338.8|340.9|340.3|339|338.4|10
1607958900000|2020-12-14 15:15:00|339.5|338.9|339.5|338.9|339.7|339.1|339.5|338.9|1
1607959200000|2020-12-14 15:20:00|339.8|339.2|339.5|338.9|340|339.4|339.3|338.7|6
1607959800000|2020-12-14 15:30:00|339.2|338.6|339.5|338.9|339.5|338.9|339.2|338.6|1
1607960100000|2020-12-14 15:35:00|339.8|339.2|339.8|339.2|339.8|339.2|339.8|339.2|3
1607960400000|2020-12-14 15:40:00|339.9|339.3|339.8|339.2|339.9|339.3|339.8|339.2|3
1607960700000|2020-12-14 15:45:00|339.7|339.1|339.7|339.1|339.7|339.1|339.7|339.1|1
1607961000000|2020-12-14 15:50:00|||||||||2
1607961300000|2020-12-14 15:55:00|||||||||1
1607961600000|2020-12-14 16:00:00|339.9|339.3|339.8|339.2|339.9|339.3|339.8|339.2|2
1607961900000|2020-12-14 16:05:00|339.9|339.3|340.2|339.6|340.2|339.6|339.9|339.3|4
1607962200000|2020-12-14 16:10:00|339.9|339.3|339.9|339.3|339.9|339.3|339.9|339.3|2
1607962500000|2020-12-14 16:15:00|||||||||4
1607962800000|2020-12-14 16:20:00|340|339.4|340|339.4|340|339.4|340|339.4|0
1607963100000|2020-12-14 16:25:00|339.8|339.2|339.8|339.2|339.8|339.2|339.8|339.2|4
1607963400000|2020-12-14 16:30:00|339.7|339.1|339.7|339.1|339.7|339.1|339.7|339.1|3
1607963700000|2020-12-14 16:35:00|339.5|338.9|339.3|338.7|339.5|338.9|339.2|338.6|1
1607964300000|2020-12-14 16:45:00|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|2
1607964600000|2020-12-14 16:50:00|339.7|339.1|340|339.4|340.2|339.6|339.7|339.1|4
1607964900000|2020-12-14 16:55:00|339.9|339.3|339|338.4|339.9|339.3|338.8|338.2|5
1607965200000|2020-12-14 17:00:00|338.9|338.3|339.5|338.9|339.5|338.9|338.7|338.1|4
1607965800000|2020-12-14 17:10:00|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|0
1607966400000|2020-12-14 17:20:00|339.3|338.7|339|338.4|339.3|338.7|339|338.4|3
1607966700000|2020-12-14 17:25:00|339.2|338.6|339.2|338.6|339.2|338.6|339|338.4|0
1607967000000|2020-12-14 17:30:00|339.4|338.8|339|338.4|339.4|338.8|339|338.4|4
1607967300000|2020-12-14 17:35:00|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|1
1607967600000|2020-12-14 17:40:00|339.3|338.7|339.3|338.7|339.3|338.7|339.3|338.7|0
1607967900000|2020-12-14 17:45:00|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|0
1607968200000|2020-12-14 17:50:00|339.5|338.9|339.4|338.8|339.5|338.9|339.4|338.8|1
1607968500000|2020-12-14 17:55:00|339|338.4|339|338.4|339|338.4|339|338.4|2
1607968800000|2020-12-14 18:00:00|339.2|338.6|339.3|338.7|339.3|338.7|339.2|338.6|0
1607969100000|2020-12-14 18:05:00|339.4|338.8|338.8|338.2|339.5|338.9|338.7|338.1|3
1607969400000|2020-12-14 18:10:00|338.9|338.3|338.9|338.3|338.9|338.3|338.7|338.1|3
1607969700000|2020-12-14 18:15:00|338.7|338.1|338.9|338.3|338.9|338.3|338.7|338.1|1
1607970000000|2020-12-14 18:20:00|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|0
1607970300000|2020-12-14 18:25:00|338.7|338.1|338.9|338.3|338.9|338.3|338.7|338.1|2
1607970600000|2020-12-14 18:30:00|339|338.4|338.9|338.3|339|338.4|338.7|338.1|3
1607970900000|2020-12-14 18:35:00|339|338.4|339|338.4|339|338.4|339|338.4|0
1607971200000|2020-12-14 18:40:00|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|1
1607971500000|2020-12-14 18:45:00|||||||||1
1607971800000|2020-12-14 18:50:00|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|3
1607972100000|2020-12-14 18:55:00|339.2|338.6|338.8|338.2|339.2|338.6|338.8|338.2|3
1607972400000|2020-12-14 19:00:00|338.9|338.3|338.9|338.3|338.9|338.3|338.9|338.3|1
1607973000000|2020-12-14 19:10:00|338.8|338.2|337.5|336.9|338.8|338.2|337|336.4|20
1607973300000|2020-12-14 19:15:00|337.7|337.1|336.9|336.3|337.7|337.1|336.3|335.7|12
1607994000000|2020-12-15 01:00:00|336.8|336.2|337.2|336.6|337.8|337.2|335.7|335.1|3
1607994300000|2020-12-15 01:05:00|337.3|336.7|337.2|336.6|337.4|336.8|337.2|336.6|1
1607994600000|2020-12-15 01:10:00|337.3|336.7|337.2|336.6|337.3|336.7|337.2|336.6|0
1607994900000|2020-12-15 01:15:00|337|336.4|336.5|335.9|337|336.4|336.3|335.7|1
1607995200000|2020-12-15 01:20:00|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1607995500000|2020-12-15 01:25:00|337.2|336.6|336.8|336.2|337.2|336.6|336.8|336.2|1
1607996400000|2020-12-15 01:40:00|336.9|336.3|334.9|334.3|336.9|336.3|334.9|334.3|4
1607996700000|2020-12-15 01:45:00|334.8|334.2|335.4|334.8|335.8|335.2|334.5|333.9|3
1607997000000|2020-12-15 01:50:00|335.2|334.6|334.4|333.8|335.2|334.6|334.3|333.7|3
1607997300000|2020-12-15 01:55:00|334.2|333.6|332|331.4|334.5|333.9|332|331.4|21
1607997600000|2020-12-15 02:00:00|331.8|331.2|333.7|333.1|333.7|333.1|331.8|331.2|10
1607997900000|2020-12-15 02:05:00|332.4|331.8|333.5|332.9|333.5|332.9|332.4|331.8|5
1607998200000|2020-12-15 02:10:00|333.4|332.8|332.5|331.9|333.4|332.8|332.5|331.9|1
1607998500000|2020-12-15 02:15:00|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|1
1607998800000|2020-12-15 02:20:00|332.7|332.1|332|331.4|332.7|332.1|332|331.4|5
1607999100000|2020-12-15 02:25:00|332.4|331.8|332.4|331.8|332.5|331.9|332.4|331.8|1
1607999400000|2020-12-15 02:30:00|333|332.4|333|332.4|333.3|332.7|332.5|331.9|2
1607999700000|2020-12-15 02:35:00|333.1|332.5|333.9|333.3|334.2|333.6|333.1|332.5|6
1608000300000|2020-12-15 02:45:00|333.8|333.2|333.5|332.9|333.8|333.2|333.5|332.9|0
1608000600000|2020-12-15 02:50:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|2
1608000900000|2020-12-15 02:55:00|333.2|332.6|333|332.4|333.2|332.6|332.8|332.2|1
1608001200000|2020-12-15 03:00:00|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|1
1608001500000|2020-12-15 03:05:00|332.5|331.9|332.8|332.2|333.4|332.8|332.5|331.9|2
1608001800000|2020-12-15 03:10:00|332.5|331.9|332.5|331.9|332.5|331.9|332.4|331.8|2
1608002400000|2020-12-15 03:20:00|332.4|331.8|332.5|331.9|332.5|331.9|332.4|331.8|0
1608003000000|2020-12-15 03:30:00|||||||||1
1608003900000|2020-12-15 03:45:00|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|0
1608004200000|2020-12-15 03:50:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|0
1608005400000|2020-12-15 04:10:00|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1608006000000|2020-12-15 04:20:00|332.4|331.8|332.8|332.2|332.8|332.2|332.4|331.8|2
1608006300000|2020-12-15 04:25:00|333|332.4|333.3|332.7|333.4|332.8|333|332.4|2
1608008700000|2020-12-15 05:05:00|333.2|332.6|333.3|332.7|333.3|332.7|333.2|332.6|0
1608009000000|2020-12-15 05:10:00|333.2|332.6|333.2|332.6|333.3|332.7|333|332.4|1
1608009900000|2020-12-15 05:25:00|333|332.4|333|332.4|333|332.4|333|332.4|0
1608010500000|2020-12-15 05:35:00|332.9|332.3|333|332.4|333.3|332.7|332.9|332.3|0
1608012000000|2020-12-15 06:00:00|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|2
1608014400000|2020-12-15 06:40:00|333.2|332.6|333.2|332.6|333.2|332.6|333.2|332.6|0
1608015000000|2020-12-15 06:50:00|333|332.4|332.9|332.3|333|332.4|332.9|332.3|2
1608015600000|2020-12-15 07:00:00|333|332.4|333|332.4|333|332.4|333|332.4|0
1608016500000|2020-12-15 07:15:00|333.3|332.7|332.9|332.3|333.3|332.7|332.9|332.3|0
1608021600000|2020-12-15 08:40:00|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1608023700000|2020-12-15 09:15:00|||||||||1
1608024300000|2020-12-15 09:25:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|0
1608026700000|2020-12-15 10:05:00|332.7|332.1|332.5|331.9|332.7|332.1|332.5|331.9|1
1608027300000|2020-12-15 10:15:00|332.4|331.8|332.4|331.8|332.4|331.8|332.4|331.8|1
1608027600000|2020-12-15 10:20:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|0
1608031500000|2020-12-15 11:25:00|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|1
1608031800000|2020-12-15 11:30:00|332.7|332.1|332.4|331.8|332.7|332.1|332.4|331.8|5
1608032100000|2020-12-15 11:35:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|1
1608032400000|2020-12-15 11:40:00|332.2|331.6|331.9|331.3|332.2|331.6|331.9|331.3|1
1608032700000|2020-12-15 11:45:00|332.4|331.8|332|331.4|332.4|331.8|332|331.4|10
1608033000000|2020-12-15 11:50:00|331.9|331.3|332|331.4|332.3|331.7|331.9|331.3|2
1608033300000|2020-12-15 11:55:00|332.3|331.7|332.4|331.8|332.4|331.8|332.3|331.7|1
1608033600000|2020-12-15 12:00:00|332.3|331.7|332.4|331.8|332.4|331.8|332.3|331.7|0
1608034200000|2020-12-15 12:10:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|0
1608034800000|2020-12-15 12:20:00|332.4|331.8|332|331.4|332.4|331.8|332|331.4|2
1608035100000|2020-12-15 12:25:00|332.4|331.8|332.4|331.8|332.4|331.8|332.2|331.6|1
1608035400000|2020-12-15 12:30:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|2
1608035700000|2020-12-15 12:35:00|332.2|331.6|332|331.4|332.3|331.7|332|331.4|0
1608036000000|2020-12-15 12:40:00|331.9|331.3|332|331.4|332|331.4|331.9|331.3|6
1608037200000|2020-12-15 13:00:00|332.4|331.8|332.4|331.8|332.4|331.8|332.4|331.8|1
1608037500000|2020-12-15 13:05:00|332.5|331.9|332.8|332.2|332.8|332.2|332.5|331.9|0
1608037800000|2020-12-15 13:10:00|332.7|332.1|332.5|331.9|332.7|332.1|332.5|331.9|0
1608038400000|2020-12-15 13:20:00|332.4|331.8|332.5|331.9|332.5|331.9|332.4|331.8|0
1608038700000|2020-12-15 13:25:00|332.4|331.8|332.4|331.8|332.4|331.8|332.4|331.8|6
1608039000000|2020-12-15 13:30:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|3
1608039300000|2020-12-15 13:35:00|331.9|331.3|331.9|331.3|332.1|331.5|331.9|331.3|1
1608042600000|2020-12-15 14:30:00|330.3|329.7|331.3|330.7|331.4|330.8|330.3|329.7|32
1608042900000|2020-12-15 14:35:00|331.4|330.8|331.8|331.2|332.4|331.8|331.4|330.8|14
1608043200000|2020-12-15 14:40:00|331.4|330.8|331.1|330.5|331.4|330.8|330.9|330.3|4
1608043500000|2020-12-15 14:45:00|331.3|330.7|331.5|330.9|331.5|330.9|331.1|330.5|1
1608043800000|2020-12-15 14:50:00|331.6|331|331.6|331|331.6|331|331.6|331|1
1608044100000|2020-12-15 14:55:00|331.8|331.2|331.4|330.8|331.8|331.2|331|330.4|6
1608044400000|2020-12-15 15:00:00|331.6|331|332|331.4|332|331.4|331.6|331|2
1608045600000|2020-12-15 15:20:00|332.1|331.5|332.3|331.7|332.3|331.7|332.1|331.5|6
1608045900000|2020-12-15 15:25:00|332.4|331.8|332.9|332.3|333.4|332.8|332.4|331.8|23
1608046200000|2020-12-15 15:30:00|333|332.4|333.5|332.9|333.5|332.9|333|332.4|10
1608046500000|2020-12-15 15:35:00|333.7|333.1|334.6|334|335|334.4|333.7|333.1|22
1608046800000|2020-12-15 15:40:00|334.7|334.1|334.9|334.3|335|334.4|334.7|334.1|0
1608047100000|2020-12-15 15:45:00|334.7|334.1|335|334.4|335|334.4|334.7|334.1|5
1608047400000|2020-12-15 15:50:00|334.7|334.1|334.7|334.1|335|334.4|334.6|334|2
1608047700000|2020-12-15 15:55:00|335|334.4|335|334.4|335|334.4|334.9|334.3|2
1608048000000|2020-12-15 16:00:00|335.1|334.5|335.1|334.5|335.1|334.5|335|334.4|1
1608048300000|2020-12-15 16:05:00|335.2|334.6|335.1|334.5|335.2|334.6|335.1|334.5|0
1608048600000|2020-12-15 16:10:00|335|334.4|335.1|334.5|335.4|334.8|335|334.4|4
1608048900000|2020-12-15 16:15:00|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|2
1608049500000|2020-12-15 16:25:00|335.1|334.5|335.1|334.5|335.1|334.5|334.9|334.3|2
1608050100000|2020-12-15 16:35:00|334.9|334.3|335.1|334.5|335.2|334.6|334.9|334.3|4
1608050400000|2020-12-15 16:40:00|335.2|334.6|335.1|334.5|335.4|334.8|335.1|334.5|2
1608050700000|2020-12-15 16:45:00|335|334.4|335|334.4|335.1|334.5|335|334.4|0
1608051000000|2020-12-15 16:50:00|334.8|334.2|335|334.4|335|334.4|334.6|334|14
1608051300000|2020-12-15 16:55:00|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1608052200000|2020-12-15 17:10:00|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|1
1608052500000|2020-12-15 17:15:00|335.1|334.5|335.2|334.6|335.2|334.6|335|334.4|9
1608054000000|2020-12-15 17:40:00|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1608054300000|2020-12-15 17:45:00|335.2|334.6|335.2|334.6|335.2|334.6|335.2|334.6|3
1608054600000|2020-12-15 17:50:00|335.4|334.8|335.9|335.3|336|335.4|335.4|334.8|3
1608054900000|2020-12-15 17:55:00|336|335.4|335.6|335|336|335.4|335.6|335|2
1608055200000|2020-12-15 18:00:00|335.7|335.1|335.9|335.3|335.9|335.3|335.7|335.1|0
1608055500000|2020-12-15 18:05:00|335.5|334.9|333.5|332.9|335.5|334.9|333.4|332.8|19
1608055800000|2020-12-15 18:10:00|333.4|332.8|333.4|332.8|333.5|332.9|333.4|332.8|0
1608056100000|2020-12-15 18:15:00|333.5|332.9|333.6|333|333.6|333|333.4|332.8|1
1608056400000|2020-12-15 18:20:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|1
1608056700000|2020-12-15 18:25:00|333.1|332.5|333.5|332.9|333.5|332.9|333.1|332.5|31
1608057600000|2020-12-15 18:40:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|2
1608059400000|2020-12-15 19:10:00|333.5|332.9|334|333.4|334|333.4|333.5|332.9|3
1608059700000|2020-12-15 19:15:00|333.9|333.3|333.9|333.3|333.9|333.3|333.7|333.1|2
1608080400000|2020-12-16 01:00:00|334|333.4|334|333.4|334|333.4|334|333.4|0
1608080700000|2020-12-16 01:05:00|333.9|333.3|333.9|333.3|333.9|333.3|333.9|333.3|0
1608081900000|2020-12-16 01:25:00|334|333.4|333.9|333.3|334|333.4|333.9|333.3|0
1608083400000|2020-12-16 01:50:00|333.7|333.1|333.7|333.1|333.7|333.1|333.7|333.1|0
1608083700000|2020-12-16 01:55:00|334|333.4|334|333.4|334|333.4|334|333.4|0
1608085800000|2020-12-16 02:30:00|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1608086400000|2020-12-16 02:40:00|334|333.4|334.1|333.5|334.1|333.5|334|333.4|0
1608086700000|2020-12-16 02:45:00|334|333.4|334|333.4|334|333.4|334|333.4|0
1608087600000|2020-12-16 03:00:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1608088800000|2020-12-16 03:20:00|334|333.4|334|333.4|334|333.4|334|333.4|0
1608089100000|2020-12-16 03:25:00|334.1|333.5|334.1|333.5|334.1|333.5|334.1|333.5|0
1608093900000|2020-12-16 04:45:00|334.2|333.6|334.1|333.5|334.2|333.6|334.1|333.5|0
1608096600000|2020-12-16 05:30:00|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|1
1608098400000|2020-12-16 06:00:00|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1608099600000|2020-12-16 06:20:00|334.1|333.5|334.2|333.6|334.2|333.6|334.1|333.5|0
1608103500000|2020-12-16 07:25:00|334.3|333.7|334.3|333.7|334.3|333.7|334.2|333.6|0
1608104400000|2020-12-16 07:40:00|||||||||1
1608104700000|2020-12-16 07:45:00|334.2|333.6|334.3|333.7|334.3|333.7|334.1|333.5|2
1608105000000|2020-12-16 07:50:00|334.5|333.9|334.5|333.9|334.5|333.9|334.2|333.6|0
1608105900000|2020-12-16 08:05:00|334.3|333.7|334.3|333.7|334.5|333.9|334.3|333.7|3
1608111600000|2020-12-16 09:40:00|334.5|333.9|334.5|333.9|334.5|333.9|334.5|333.9|0
1608112500000|2020-12-16 09:55:00|||||||||1
1608112800000|2020-12-16 10:00:00|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|2
1608113400000|2020-12-16 10:10:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1608114300000|2020-12-16 10:25:00|334.2|333.6|334.2|333.6|334.2|333.6|334.2|333.6|0
1608121200000|2020-12-16 12:20:00|||||||||1
1608121800000|2020-12-16 12:30:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|0
1608122700000|2020-12-16 12:45:00|334.6|334|335|334.4|335|334.4|334.5|333.9|11
1608123300000|2020-12-16 12:55:00|334.8|334.2|335|334.4|335|334.4|334.8|334.2|4
1608123900000|2020-12-16 13:05:00|334.8|334.2|334.8|334.2|334.8|334.2|334.8|334.2|0
1608124200000|2020-12-16 13:10:00|335.1|334.5|335.1|334.5|335.1|334.5|335.1|334.5|0
1608125100000|2020-12-16 13:25:00|335.5|334.9|335.5|334.9|335.5|334.9|335.4|334.8|0
1608125400000|2020-12-16 13:30:00|335.6|335|335.5|334.9|335.7|335.1|335.5|334.9|2
1608125700000|2020-12-16 13:35:00|335.3|334.7|335.5|334.9|335.5|334.9|335.3|334.7|0
1608126000000|2020-12-16 13:40:00|335.3|334.7|335.7|335.1|335.7|335.1|335|334.4|5
1608129000000|2020-12-16 14:30:00|335.4|334.8|335.2|334.6|335.6|335|334.8|334.2|8
1608129300000|2020-12-16 14:35:00|335.1|334.5|335.2|334.6|335.2|334.6|334.9|334.3|2
1608129600000|2020-12-16 14:40:00|335.3|334.7|335.6|335|335.6|335|335|334.4|2
1608130200000|2020-12-16 14:50:00|335.4|334.8|335.6|335|335.6|335|335.3|334.7|1
1608130500000|2020-12-16 14:55:00|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|0
1608131100000|2020-12-16 15:05:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|2
1608131400000|2020-12-16 15:10:00|335.3|334.7|335.5|334.9|335.5|334.9|335.3|334.7|2
1608131700000|2020-12-16 15:15:00|335.3|334.7|335.5|334.9|335.5|334.9|335.3|334.7|1
1608132000000|2020-12-16 15:20:00|335.6|335|335.7|335.1|335.7|335.1|335.3|334.7|4
1608132300000|2020-12-16 15:25:00|335.6|335|335.7|335.1|335.7|335.1|335.6|335|0
1608133800000|2020-12-16 15:50:00|335.8|335.2|335.9|335.3|336.1|335.5|335.8|335.2|4
1608134100000|2020-12-16 15:55:00|336.1|335.5|335.9|335.3|336.1|335.5|335.9|335.3|0
1608134400000|2020-12-16 16:00:00|||||||||2
1608134700000|2020-12-16 16:05:00|335.7|335.1|336.3|335.7|336.4|335.8|335.7|335.1|9
1608135000000|2020-12-16 16:10:00|336.4|335.8|336.5|335.9|336.8|336.2|336.4|335.8|5
1608135300000|2020-12-16 16:15:00|||||||||1
1608135600000|2020-12-16 16:20:00|||||||||1
1608135900000|2020-12-16 16:25:00|336.3|335.7|336.5|335.9|336.5|335.9|336.3|335.7|0
1608136200000|2020-12-16 16:30:00|336.7|336.1|338.7|338.1|338.7|338.1|336.6|336|8
1608136500000|2020-12-16 16:35:00|338.6|338|338.7|338.1|338.7|338.1|338.6|338|5
1608136800000|2020-12-16 16:40:00|338.8|338.2|338.4|337.8|338.8|338.2|338.3|337.7|7
1608137100000|2020-12-16 16:45:00|338.6|338|338.4|337.8|338.6|338|338.4|337.8|0
1608137400000|2020-12-16 16:50:00|338.6|338|338.6|338|338.6|338|338.6|338|0
1608137700000|2020-12-16 16:55:00|338.4|337.8|338.6|338|338.6|338|338.4|337.8|0
1608138000000|2020-12-16 17:00:00|338.4|337.8|338.6|338|338.7|338.1|338.4|337.8|6
1608138300000|2020-12-16 17:05:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|0
1608138600000|2020-12-16 17:10:00|||||||||1
1608138900000|2020-12-16 17:15:00|338.6|338|338.4|337.8|338.6|338|338.4|337.8|2
1608139200000|2020-12-16 17:20:00|338.1|337.5|338.1|337.5|338.3|337.7|338.1|337.5|6
1608139500000|2020-12-16 17:25:00|||||||||1
1608139800000|2020-12-16 17:30:00|||||||||1
1608140100000|2020-12-16 17:35:00|||||||||1
1608140400000|2020-12-16 17:40:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|1
1608141600000|2020-12-16 18:00:00|338.1|337.5|338.6|338|338.8|338.2|338.1|337.5|11
1608141900000|2020-12-16 18:05:00|||||||||1
1608142200000|2020-12-16 18:10:00|338.4|337.8|338.3|337.7|338.4|337.8|338.3|337.7|6
1608142500000|2020-12-16 18:15:00|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|0
1608142800000|2020-12-16 18:20:00|338.6|338|338.6|338|338.6|338|338.6|338|0
1608143100000|2020-12-16 18:25:00|338.8|338.2|338.6|338|338.8|338.2|338.6|338|6
1608143400000|2020-12-16 18:30:00|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|4
1608143700000|2020-12-16 18:35:00|338|337.4|337.7|337.1|338|337.4|337.7|337.1|0
1608144000000|2020-12-16 18:40:00|337.9|337.3|337.7|337.1|337.9|337.3|337.7|337.1|0
1608144300000|2020-12-16 18:45:00|||||||||3
1608144600000|2020-12-16 18:50:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|1
1608144900000|2020-12-16 18:55:00|337.9|337.3|337.9|337.3|338.1|337.5|337.9|337.3|4
1608145200000|2020-12-16 19:00:00|337.8|337.2|337.7|337.1|337.8|337.2|337.7|337.1|7
1608145500000|2020-12-16 19:05:00|337.6|337|336.7|336.1|337.6|337|336.7|336.1|3
1608145800000|2020-12-16 19:10:00|336.9|336.3|336.1|335.5|336.9|336.3|335.9|335.3|13
1608146100000|2020-12-16 19:15:00|335.8|335.2|335.6|335|336.2|335.6|335.5|334.9|7
1608166800000|2020-12-17 01:00:00|334.8|334.2|335.1|334.5|336.1|335.5|334.8|334.2|1
1608167400000|2020-12-17 01:10:00|335.2|334.6|335.1|334.5|335.4|334.8|334.9|334.3|0
1608167700000|2020-12-17 01:15:00|335.2|334.6|335.3|334.7|335.4|334.8|334.9|334.3|0
1608168300000|2020-12-17 01:25:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1608171300000|2020-12-17 02:15:00|335.9|335.3|335.6|335|335.9|335.3|335.2|334.6|2
1608176700000|2020-12-17 03:45:00|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|1
1608177300000|2020-12-17 03:55:00|335.6|335|335.6|335|335.6|335|335.6|335|1
1608177600000|2020-12-17 04:00:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1608178200000|2020-12-17 04:10:00|335.6|335|335.3|334.7|335.6|335|335.1|334.5|0
1608178500000|2020-12-17 04:15:00|335.4|334.8|335.3|334.7|335.4|334.8|335.3|334.7|0
1608179100000|2020-12-17 04:25:00|335.4|334.8|335.6|335|335.6|335|335.2|334.6|1
1608179400000|2020-12-17 04:30:00|335.7|335.1|336.5|335.9|336.8|336.2|335.7|335.1|2
1608179700000|2020-12-17 04:35:00|336.7|336.1|336.6|336|336.9|336.3|336.3|335.7|0
1608180000000|2020-12-17 04:40:00|336.4|335.8|336.7|336.1|336.8|336.2|336.3|335.7|0
1608180300000|2020-12-17 04:45:00|336.6|336|336.7|336.1|337.1|336.5|336.4|335.8|0
1608180600000|2020-12-17 04:50:00|336.6|336|336.7|336.1|336.7|336.1|336.4|335.8|0
1608182100000|2020-12-17 05:15:00|336.6|336|337.1|336.5|337.2|336.6|336.4|335.8|0
1608182700000|2020-12-17 05:25:00|336.9|336.3|337.1|336.5|337.2|336.6|336.8|336.2|0
1608183300000|2020-12-17 05:35:00|336.9|336.3|336.9|336.3|337|336.4|336.8|336.2|0
1608184500000|2020-12-17 05:55:00|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1608185100000|2020-12-17 06:05:00|336.9|336.3|337.1|336.5|337.1|336.5|336.8|336.2|0
1608185700000|2020-12-17 06:15:00|337|336.4|337.1|336.5|337.1|336.5|337|336.4|0
1608186300000|2020-12-17 06:25:00|337|336.4|337.1|336.5|337.1|336.5|336.7|336.1|1
1608186600000|2020-12-17 06:30:00|336.9|336.3|337.1|336.5|337.1|336.5|336.8|336.2|0
1608186900000|2020-12-17 06:35:00|336.6|336|336.6|336|336.6|336|336.6|336|0
1608187200000|2020-12-17 06:40:00|337|336.4|337.1|336.5|337.1|336.5|336.7|336.1|0
1608187500000|2020-12-17 06:45:00|336.9|336.3|337|336.4|337|336.4|336.8|336.2|0
1608187800000|2020-12-17 06:50:00|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|0
1608188100000|2020-12-17 06:55:00|336.9|336.3|337.1|336.5|337.1|336.5|336.8|336.2|0
1608188400000|2020-12-17 07:00:00|337.8|337.2|336.9|336.3|337.8|337.2|336.7|336.1|1
1608188700000|2020-12-17 07:05:00|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1608189600000|2020-12-17 07:20:00|336.6|336|336.2|335.6|336.6|336|335.9|335.3|0
1608189900000|2020-12-17 07:25:00|336.1|335.5|336.2|335.6|336.4|335.8|335.9|335.3|0
1608190200000|2020-12-17 07:30:00|336.3|335.7|336.2|335.6|336.4|335.8|336.2|335.6|0
1608192000000|2020-12-17 08:00:00|336.3|335.7|336.2|335.6|336.4|335.8|336.2|335.6|0
1608192300000|2020-12-17 08:05:00|336.3|335.7|336.2|335.6|336.6|336|336.2|335.6|0
1608192900000|2020-12-17 08:15:00|336.1|335.5|336.1|335.5|336.2|335.6|335.8|335.2|0
1608193200000|2020-12-17 08:20:00|335.9|335.3|336.3|335.7|336.8|336.2|335.9|335.3|0
1608193500000|2020-12-17 08:25:00|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|0
1608196800000|2020-12-17 09:20:00|||||||||1
1608198900000|2020-12-17 09:55:00|336.2|335.6|336.1|335.5|336.2|335.6|336.1|335.5|0
1608200100000|2020-12-17 10:15:00|336|335.4|335.7|335.1|336|335.4|335.7|335.1|1
1608201000000|2020-12-17 10:30:00|335.4|334.8|335.7|335.1|335.7|335.1|334.8|334.2|4
1608202500000|2020-12-17 10:55:00|335.8|335.2|335.6|335|335.8|335.2|335.3|334.7|0
1608203400000|2020-12-17 11:10:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|2
1608204900000|2020-12-17 11:35:00|335.2|334.6|334.9|334.3|335.2|334.6|334.8|334.2|2
1608206100000|2020-12-17 11:55:00|334.6|334|334.6|334|334.6|334|334.6|334|1
1608206400000|2020-12-17 12:00:00|334.7|334.1|334.7|334.1|334.7|334.1|334.7|334.1|0
1608207000000|2020-12-17 12:10:00|334.6|334|334.6|334|334.6|334|334.6|334|1
1608210000000|2020-12-17 13:00:00|334.3|333.7|334|333.4|334.3|333.7|333.9|333.3|3
1608210600000|2020-12-17 13:10:00|334.4|333.8|334|333.4|334.4|333.8|334|333.4|2
1608211200000|2020-12-17 13:20:00|334.4|333.8|334.4|333.8|334.5|333.9|334.3|333.7|1
1608211500000|2020-12-17 13:25:00|334.5|333.9|334.7|334.1|334.7|334.1|334.4|333.8|0
1608211800000|2020-12-17 13:30:00|334.8|334.2|334.7|334.1|334.8|334.2|334.7|334.1|0
1608212400000|2020-12-17 13:40:00|334.3|333.7|334.3|333.7|334.3|333.7|334.3|333.7|2
1608215400000|2020-12-17 14:30:00|335|334.4|335|334.4|335.4|334.8|334.7|334.1|4
1608215700000|2020-12-17 14:35:00|334.9|334.3|334.8|334.2|335.3|334.7|334.1|333.5|9
1608216000000|2020-12-17 14:40:00|334.7|334.1|334.9|334.3|335|334.4|334.5|333.9|3
1608216300000|2020-12-17 14:45:00|335|334.4|335.2|334.6|335.3|334.7|334.9|334.3|3
1608216600000|2020-12-17 14:50:00|335.6|335|335.9|335.3|335.9|335.3|335.4|334.8|1
1608216900000|2020-12-17 14:55:00|335.8|335.2|335.9|335.3|335.9|335.3|335.8|335.2|1
1608217200000|2020-12-17 15:00:00|336|335.4|336.6|336|337|336.4|336|335.4|7
1608217500000|2020-12-17 15:05:00|336.2|335.6|336.6|336|336.6|336|336.2|335.6|8
1608217800000|2020-12-17 15:10:00|336.7|336.1|337|336.4|337|336.4|336.7|336.1|7
1608218100000|2020-12-17 15:15:00|337.1|336.5|336.9|336.3|337.1|336.5|336.9|336.3|6
1608218400000|2020-12-17 15:20:00|337.1|336.5|337.1|336.5|337.2|336.6|337.1|336.5|7
1608218700000|2020-12-17 15:25:00|337|336.4|337.6|337|337.6|337|337|336.4|4
1608219300000|2020-12-17 15:35:00|337.5|336.9|337.2|336.6|337.6|337|337.1|336.5|3
1608219600000|2020-12-17 15:40:00|337.1|336.5|337|336.4|337.2|336.6|336.9|336.3|5
1608219900000|2020-12-17 15:45:00|337.1|336.5|337.1|336.5|337.4|336.8|336.9|336.3|6
1608220500000|2020-12-17 15:55:00|337.2|336.6|336.7|336.1|337.2|336.6|336.6|336|1
1608220800000|2020-12-17 16:00:00|336.9|336.3|337.1|336.5|337.2|336.6|336.9|336.3|1
1608221100000|2020-12-17 16:05:00|337.2|336.6|337.5|336.9|337.7|337.1|337.2|336.6|7
1608221400000|2020-12-17 16:10:00|337.6|337|337.6|337|337.6|337|337.6|337|0
1608221700000|2020-12-17 16:15:00|337.7|337.1|337.7|337.1|337.7|337.1|337.7|337.1|0
1608222000000|2020-12-17 16:20:00|337.4|336.8|337.5|336.9|337.5|336.9|337.4|336.8|2
1608222900000|2020-12-17 16:35:00|||||||||1
1608223500000|2020-12-17 16:45:00|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|2
1608223800000|2020-12-17 16:50:00|337.4|336.8|337.5|336.9|337.5|336.9|337.4|336.8|0
1608224400000|2020-12-17 17:00:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|0
1608224700000|2020-12-17 17:05:00|337.3|336.7|337.6|337|337.6|337|337.3|336.7|2
1608225000000|2020-12-17 17:10:00|337.4|336.8|337.8|337.2|337.8|337.2|337.4|336.8|5
1608225300000|2020-12-17 17:15:00|338|337.4|337.6|337|338|337.4|337.6|337|3
1608225600000|2020-12-17 17:20:00|337.1|336.5|336.9|336.3|337.3|336.7|336.9|336.3|5
1608226500000|2020-12-17 17:35:00|337|336.4|336.4|335.8|337|336.4|336.4|335.8|4
1608226800000|2020-12-17 17:40:00|336.2|335.6|336.4|335.8|336.4|335.8|336.2|335.6|1
1608227400000|2020-12-17 17:50:00|336|335.4|336.4|335.8|336.4|335.8|336|335.4|1
1608227700000|2020-12-17 17:55:00|336.3|335.7|336.4|335.8|336.4|335.8|336.3|335.7|4
1608228000000|2020-12-17 18:00:00|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|0
1608228300000|2020-12-17 18:05:00|336.4|335.8|336.9|336.3|337|336.4|336.4|335.8|14
1608229200000|2020-12-17 18:20:00|336.8|336.2|337|336.4|337|336.4|336.8|336.2|2
1608229500000|2020-12-17 18:25:00|337.3|336.7|337.3|336.7|337.3|336.7|336.9|336.3|7
1608229800000|2020-12-17 18:30:00|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|2
1608230100000|2020-12-17 18:35:00|337.3|336.7|337.1|336.5|337.3|336.7|336.9|336.3|3
1608230700000|2020-12-17 18:45:00|337.2|336.6|336.9|336.3|337.2|336.6|336.8|336.2|2
1608231600000|2020-12-17 19:00:00|337|336.4|336.9|336.3|337|336.4|336.9|336.3|3
1608232500000|2020-12-17 19:15:00|337|336.4|336.3|335.7|337|336.4|335.8|335.2|5
1608253200000|2020-12-18 01:00:00|335.8|335.2|336.5|335.9|336.6|336|335.3|334.7|4
1608253500000|2020-12-18 01:05:00|336.6|336|336.6|336|336.8|336.2|336.5|335.9|0
1608253800000|2020-12-18 01:10:00|336.8|336.2|336.8|336.2|336.8|336.2|336.6|336|1
1608254100000|2020-12-18 01:15:00|336.6|336|336.6|336|336.6|336|336.6|336|1
1608256200000|2020-12-18 01:50:00|336.8|336.2|337|336.4|337|336.4|336.8|336.2|2
1608256800000|2020-12-18 02:00:00|||||||||2
1608257100000|2020-12-18 02:05:00|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|1
1608257400000|2020-12-18 02:10:00|336.6|336|336.6|336|336.6|336|336.6|336|0
1608258000000|2020-12-18 02:20:00|336.8|336.2|336.9|336.3|336.9|336.3|336.8|336.2|0
1608258300000|2020-12-18 02:25:00|337|336.4|337|336.4|337|336.4|337|336.4|1
1608258600000|2020-12-18 02:30:00|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|1
1608259200000|2020-12-18 02:40:00|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|1
1608259500000|2020-12-18 02:45:00|337.5|336.9|337.6|337|337.6|337|337.5|336.9|2
1608260700000|2020-12-18 03:05:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|1
1608267600000|2020-12-18 05:00:00|337.6|337|337.5|336.9|337.6|337|337.5|336.9|2
1608271200000|2020-12-18 06:00:00|337.6|337|337.6|337|337.6|337|337.6|337|0
1608273600000|2020-12-18 06:40:00|337.5|336.9|337.3|336.7|337.5|336.9|337.3|336.7|0
1608273900000|2020-12-18 06:45:00|337.5|336.9|337.5|336.9|337.5|336.9|337.5|336.9|1
1608276000000|2020-12-18 07:20:00|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|0
1608279600000|2020-12-18 08:20:00|337.5|336.9|337.9|337.3|338|337.4|337.5|336.9|2
1608279900000|2020-12-18 08:25:00|337.8|337.2|337.6|337|337.8|337.2|337.6|337|0
1608282000000|2020-12-18 09:00:00|||||||||2
1608286500000|2020-12-18 10:15:00|340.5|339.9|340.2|339.6|340.5|339.9|340.2|339.6|2
1608287100000|2020-12-18 10:25:00|340.4|339.8|340.7|340.1|340.9|340.3|340.4|339.8|3
1608287400000|2020-12-18 10:30:00|340.8|340.2|340.8|340.2|340.8|340.2|340.8|340.2|0
1608287700000|2020-12-18 10:35:00|340.9|340.3|340.8|340.2|340.9|340.3|340.8|340.2|0
1608289800000|2020-12-18 11:10:00|340.7|340.1|340.8|340.2|340.8|340.2|340.7|340.1|0
1608291000000|2020-12-18 11:30:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|2
1608291600000|2020-12-18 11:40:00|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1608291900000|2020-12-18 11:45:00|340.3|339.7|340.5|339.9|340.5|339.9|340.3|339.7|1
1608292200000|2020-12-18 11:50:00|340.6|340|340.5|339.9|340.6|340|340.5|339.9|0
1608292800000|2020-12-18 12:00:00|340.6|340|340.6|340|340.6|340|340.6|340|1
1608293400000|2020-12-18 12:10:00|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1608294300000|2020-12-18 12:25:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1608294900000|2020-12-18 12:35:00|340.5|339.9|340.5|339.9|340.6|340|340.5|339.9|1
1608295200000|2020-12-18 12:40:00|340.3|339.7|340.5|339.9|340.6|340|340.3|339.7|2
1608295500000|2020-12-18 12:45:00|||||||||1
1608295800000|2020-12-18 12:50:00|340.6|340|340.5|339.9|340.7|340.1|340.5|339.9|1
1608301800000|2020-12-18 14:30:00|340.1|339.5|339.9|339.3|340.1|339.5|339.6|339|31
1608302100000|2020-12-18 14:35:00|339.7|339.1|340|339.4|340.1|339.5|339.5|338.9|6
1608302700000|2020-12-18 14:45:00|337.6|337|337.2|336.6|338.8|338.2|337.1|336.5|66
1608303000000|2020-12-18 14:50:00|337.5|336.9|337.1|336.5|337.5|336.9|336.7|336.1|5
1608303300000|2020-12-18 14:55:00|337|336.4|337|336.4|337.1|336.5|337|336.4|4
1608303600000|2020-12-18 15:00:00|337.1|336.5|337.1|336.5|337.5|336.9|337|336.4|4
1608303900000|2020-12-18 15:05:00|336.8|336.2|337|336.4|337|336.4|336.7|336.1|1
1608304200000|2020-12-18 15:10:00|337.1|336.5|337.2|336.6|337.2|336.6|337.1|336.5|0
1608304500000|2020-12-18 15:15:00|337.3|336.7|337.1|336.5|337.3|336.7|337.1|336.5|2
1608304800000|2020-12-18 15:20:00|337.3|336.7|337.1|336.5|337.3|336.7|337.1|336.5|3
1608305100000|2020-12-18 15:25:00|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|1
1608305400000|2020-12-18 15:30:00|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|0
1608305700000|2020-12-18 15:35:00|337.2|336.6|337.1|336.5|337.2|336.6|337|336.4|3
1608306300000|2020-12-18 15:45:00|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1608306600000|2020-12-18 15:50:00|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|3
1608306900000|2020-12-18 15:55:00|337.5|336.9|337.5|336.9|337.5|336.9|337.5|336.9|4
1608307200000|2020-12-18 16:00:00|338.6|338|338.1|337.5|338.6|338|338.1|337.5|5
1608307500000|2020-12-18 16:05:00|338.6|338|338.5|337.9|339|338.4|338.4|337.8|4
1608307800000|2020-12-18 16:10:00|338.7|338.1|338.8|338.2|339|338.4|338.7|338.1|1
1608308100000|2020-12-18 16:15:00|338.7|338.1|337.9|337.3|338.7|338.1|337.9|337.3|5
1608309900000|2020-12-18 16:45:00|||||||||1
1608310500000|2020-12-18 16:55:00|338|337.4|338.4|337.8|338.4|337.8|338|337.4|3
1608310800000|2020-12-18 17:00:00|338.3|337.7|338.6|338|338.6|338|338.3|337.7|3
1608312000000|2020-12-18 17:20:00|338.7|338.1|338.6|338|338.7|338.1|338.6|338|1
1608312600000|2020-12-18 17:30:00|338.7|338.1|338.7|338.1|338.7|338.1|338.6|338|1
1608312900000|2020-12-18 17:35:00|338.6|338|338.7|338.1|338.7|338.1|338.6|338|1
1608313200000|2020-12-18 17:40:00|338.6|338|338.6|338|338.7|338.1|338.6|338|1
1608313500000|2020-12-18 17:45:00|338.5|337.9|338.5|337.9|338.5|337.9|338.5|337.9|1
1608313800000|2020-12-18 17:50:00|338.2|337.6|338.4|337.8|338.4|337.8|338.2|337.6|1
1608314400000|2020-12-18 18:00:00|337.6|337|337.4|336.8|337.9|337.3|337.4|336.8|3
1608315000000|2020-12-18 18:10:00|337.6|337|337.9|337.3|337.9|337.3|337.6|337|1
1608315300000|2020-12-18 18:15:00|337.6|337|337.6|337|338|337.4|337.6|337|2
1608315600000|2020-12-18 18:20:00|337.7|337.1|337.7|337.1|337.7|337.1|337.6|337|0
1608316500000|2020-12-18 18:35:00|337.9|337.3|338|337.4|338|337.4|337.9|337.3|1
1608317100000|2020-12-18 18:45:00|337.9|337.3|337.5|336.9|337.9|337.3|337|336.4|5
1608317400000|2020-12-18 18:50:00|337.6|337|337.4|336.8|337.6|337|337.1|336.5|2
1608317700000|2020-12-18 18:55:00|337.5|336.9|337.5|336.9|337.5|336.9|337.5|336.9|2
1608318000000|2020-12-18 19:00:00|337.4|336.8|337.5|336.9|337.5|336.9|337.1|336.5|3
1608318300000|2020-12-18 19:05:00|337.4|336.8|337.4|336.8|337.6|337|337.2|336.6|3
1608318600000|2020-12-18 19:10:00|337.5|336.9|337.7|337.1|337.8|337.2|337.5|336.9|9
1608318900000|2020-12-18 19:15:00|337.8|337.2|337.7|337.1|338|337.4|337.6|337|2
1608512400000|2020-12-21 01:00:00|338|337.4|337.8|337.2|338|337.4|337.6|337|0
1608512700000|2020-12-21 01:05:00|337.9|337.3|337.9|337.3|338|337.4|337.9|337.3|2
1608513600000|2020-12-21 01:20:00|338|337.4|337.9|337.3|338|337.4|337.9|337.3|0
1608515400000|2020-12-21 01:50:00|338|337.4|338|337.4|338|337.4|338|337.4|0
1608516000000|2020-12-21 02:00:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|1
1608516600000|2020-12-21 02:10:00|338.1|337.5|338.5|337.9|338.5|337.9|338.1|337.5|1
1608519000000|2020-12-21 02:50:00|338|337.4|338|337.4|338|337.4|338|337.4|3
1608519300000|2020-12-21 02:55:00|338.3|337.7|338|337.4|338.4|337.8|338|337.4|1
1608519900000|2020-12-21 03:05:00|338.1|337.5|338.6|338|338.6|338|338.1|337.5|3
1608521400000|2020-12-21 03:30:00|338.8|338.2|338.6|338|338.9|338.3|338.6|338|1
1608525300000|2020-12-21 04:35:00|338.5|337.9|338.5|337.9|338.5|337.9|338.5|337.9|0
1608526800000|2020-12-21 05:00:00|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|1
1608531000000|2020-12-21 06:10:00|338.5|337.9|338.6|338|338.7|338.1|338.5|337.9|1
1608536100000|2020-12-21 07:35:00|||||||||1
1608537600000|2020-12-21 08:00:00|338.7|338.1|338.7|338.1|338.7|338.1|338.7|338.1|1
1608539100000|2020-12-21 08:25:00|338.6|338|338.6|338|338.6|338|338.5|337.9|0
1608539400000|2020-12-21 08:30:00|338.7|338.1|338.7|338.1|338.7|338.1|338.6|338|0
1608543900000|2020-12-21 09:45:00|338.6|338|338.5|337.9|338.6|338|338.4|337.8|5
1608544200000|2020-12-21 09:50:00|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|1
1608544500000|2020-12-21 09:55:00|338.2|337.6|338.1|337.5|338.4|337.8|338.1|337.5|0
1608545100000|2020-12-21 10:05:00|338|337.4|338|337.4|338|337.4|338|337.4|2
1608545700000|2020-12-21 10:15:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|1
1608546000000|2020-12-21 10:20:00|337.7|337.1|337.4|336.8|337.7|337.1|337.4|336.8|10
1608546600000|2020-12-21 10:30:00|||||||||2
1608547200000|2020-12-21 10:40:00|||||||||1
1608547800000|2020-12-21 10:50:00|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1608548100000|2020-12-21 10:55:00|337.2|336.6|337.2|336.6|337.3|336.7|337.1|336.5|0
1608548400000|2020-12-21 11:00:00|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|1
1608549000000|2020-12-21 11:10:00|337.5|336.9|337.7|337.1|337.7|337.1|337.5|336.9|1
1608549900000|2020-12-21 11:25:00|337.5|336.9|337.6|337|337.6|337|337.5|336.9|0
1608550200000|2020-12-21 11:30:00|337.5|336.9|337.4|336.8|337.5|336.9|337.4|336.8|1
1608550500000|2020-12-21 11:35:00|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|1
1608551100000|2020-12-21 11:45:00|337.5|336.9|337.6|337|337.6|337|337.5|336.9|0
1608551400000|2020-12-21 11:50:00|337.5|336.9|337.5|336.9|337.5|336.9|337.5|336.9|0
1608551700000|2020-12-21 11:55:00|337.8|337.2|337.5|336.9|337.8|337.2|337.5|336.9|1
1608552300000|2020-12-21 12:05:00|337.6|337|338.2|337.6|338.2|337.6|337.6|337|5
1608553200000|2020-12-21 12:20:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|0
1608553800000|2020-12-21 12:30:00|338|337.4|338|337.4|338|337.4|338|337.4|1
1608554100000|2020-12-21 12:35:00|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|1
1608554700000|2020-12-21 12:45:00|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|1
1608555900000|2020-12-21 13:05:00|338|337.4|338|337.4|338|337.4|338|337.4|0
1608556200000|2020-12-21 13:10:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|0
1608556500000|2020-12-21 13:15:00|337.6|337|337.3|336.7|337.6|337|337.1|336.5|8
1608556800000|2020-12-21 13:20:00|337.7|337.1|337.7|337.1|337.7|337.1|337.7|337.1|5
1608557100000|2020-12-21 13:25:00|337.8|337.2|338.1|337.5|338.1|337.5|337.8|337.2|2
1608557400000|2020-12-21 13:30:00|338|337.4|338|337.4|338|337.4|338|337.4|0
1608557700000|2020-12-21 13:35:00|338.1|337.5|338.1|337.5|338.4|337.8|337.9|337.3|5
1608558000000|2020-12-21 13:40:00|337.9|337.3|338|337.4|338|337.4|337.9|337.3|1
1608561000000|2020-12-21 14:30:00|338.4|337.8|338.1|337.5|338.6|338|338.1|337.5|12
1608561300000|2020-12-21 14:35:00|338.2|337.6|337.6|337|338.2|337.6|336.9|336.3|17
1608561600000|2020-12-21 14:40:00|337.1|336.5|337.7|337.1|337.7|337.1|336.9|336.3|3
1608561900000|2020-12-21 14:45:00|337.8|337.2|337.5|336.9|337.9|337.3|337.5|336.9|3
1608562200000|2020-12-21 14:50:00|337.6|337|337.5|336.9|337.6|337|337.4|336.8|1
1608562500000|2020-12-21 14:55:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|2
1608562800000|2020-12-21 15:00:00|338|337.4|337.9|337.3|338.4|337.8|337.9|337.3|13
1608563100000|2020-12-21 15:05:00|337.8|337.2|337.8|337.2|337.8|337.2|337.7|337.1|0
1608563400000|2020-12-21 15:10:00|337.5|336.9|337.5|336.9|337.8|337.2|337.5|336.9|2
1608563700000|2020-12-21 15:15:00|337.4|336.8|337.5|336.9|338|337.4|337.4|336.8|6
1608564600000|2020-12-21 15:30:00|337.6|337|337.7|337.1|337.7|337.1|337.6|337|2
1608565500000|2020-12-21 15:45:00|337.8|337.2|337.9|337.3|337.9|337.3|337.8|337.2|2
1608565800000|2020-12-21 15:50:00|338|337.4|338.8|338.2|338.9|338.3|338|337.4|9
1608566100000|2020-12-21 15:55:00|||||||||2
1608566400000|2020-12-21 16:00:00|338.7|338.1|338.7|338.1|338.7|338.1|338.7|338.1|2
1608567000000|2020-12-21 16:10:00|338.6|338|337.8|337.2|338.6|338|337.8|337.2|4
1608567300000|2020-12-21 16:15:00|338.2|337.6|337.4|336.8|338.2|337.6|337.4|336.8|7
1608568200000|2020-12-21 16:30:00|337.2|336.6|337.4|336.8|337.4|336.8|337.2|336.6|0
1608569100000|2020-12-21 16:45:00|337.5|336.9|337.9|337.3|337.9|337.3|337.5|336.9|0
1608569400000|2020-12-21 16:50:00|338|337.4|338|337.4|338|337.4|338|337.4|0
1608569700000|2020-12-21 16:55:00|337.9|337.3|338.7|338.1|338.7|338.1|337.9|337.3|5
1608570600000|2020-12-21 17:10:00|337.6|337|338.3|337.7|338.3|337.7|337.6|337|3
1608570900000|2020-12-21 17:15:00|338.4|337.8|338.5|337.9|338.5|337.9|338.4|337.8|0
1608571200000|2020-12-21 17:20:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|2
1608572700000|2020-12-21 17:45:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|2
1608573000000|2020-12-21 17:50:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|0
1608573600000|2020-12-21 18:00:00|338.3|337.7|338.6|338|338.6|338|338.3|337.7|10
1608573900000|2020-12-21 18:05:00|338.7|338.1|338.8|338.2|338.8|338.2|338.7|338.1|2
1608575100000|2020-12-21 18:25:00|338.3|337.7|337|336.4|338.3|337.7|337|336.4|7
1608575400000|2020-12-21 18:30:00|336.9|336.3|336.7|336.1|336.9|336.3|335.9|335.3|4
1608576000000|2020-12-21 18:40:00|336.9|336.3|336.9|336.3|336.9|336.3|336.7|336.1|0
1608576600000|2020-12-21 18:50:00|337.1|336.5|337.4|336.8|337.4|336.8|337.1|336.5|4
1608576900000|2020-12-21 18:55:00|337.5|336.9|337.6|337|337.6|337|337.5|336.9|6
1608577200000|2020-12-21 19:00:00|337.4|336.8|337.6|337|337.6|337|337.4|336.8|6
1608577800000|2020-12-21 19:10:00|337.5|336.9|337.5|336.9|337.5|336.9|337.4|336.8|9
1608578100000|2020-12-21 19:15:00|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|1
1608598800000|2020-12-22 01:00:00|336.4|335.8|337.5|336.9|337.5|336.9|336.4|335.8|0
1608599400000|2020-12-22 01:10:00|337.6|337|337.6|337|337.6|337|337.6|337|0
1608600000000|2020-12-22 01:20:00|337.5|336.9|337.5|336.9|337.5|336.9|337.5|336.9|1
1608600300000|2020-12-22 01:25:00|337.6|337|337.6|337|337.6|337|337.5|336.9|0
1608603000000|2020-12-22 02:10:00|337.9|337.3|337.8|337.2|337.9|337.3|337.8|337.2|2
1608604500000|2020-12-22 02:35:00|337.9|337.3|337.9|337.3|337.9|337.3|337.8|337.2|0
1608604800000|2020-12-22 02:40:00|337.8|337.2|337.8|337.2|337.9|337.3|337.8|337.2|0
1608605100000|2020-12-22 02:45:00|337.9|337.3|337.9|337.3|337.9|337.3|337.8|337.2|0
1608605400000|2020-12-22 02:50:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|1
1608613200000|2020-12-22 05:00:00|||||||||1
1608613800000|2020-12-22 05:10:00|337.6|337|337.6|337|337.8|337.2|337.6|337|1
1608615000000|2020-12-22 05:30:00|337.5|336.9|337.2|336.6|337.5|336.9|337.2|336.6|1
1608620400000|2020-12-22 07:00:00|337.1|336.5|337|336.4|337.1|336.5|337|336.4|0
1608625800000|2020-12-22 08:30:00|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|1
1608632100000|2020-12-22 10:15:00|337.1|336.5|337|336.4|337.1|336.5|337|336.4|0
1608632400000|2020-12-22 10:20:00|336.5|335.9|336|335.4|336.5|335.9|336|335.4|4
1608632700000|2020-12-22 10:25:00|336.2|335.6|336.2|335.6|336.4|335.8|336|335.4|0
1608633000000|2020-12-22 10:30:00|336.1|335.5|335.8|335.2|336.1|335.5|335.8|335.2|0
1608636900000|2020-12-22 11:35:00|336.3|335.7|336.1|335.5|336.3|335.7|336.1|335.5|1
1608637200000|2020-12-22 11:40:00|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|1
1608637800000|2020-12-22 11:50:00|||||||||2
1608642000000|2020-12-22 13:00:00|335.9|335.3|335.9|335.3|335.9|335.3|335.9|335.3|0
1608642300000|2020-12-22 13:05:00|335.7|335.1|335.9|335.3|335.9|335.3|335.7|335.1|3
1608644100000|2020-12-22 13:35:00|336.1|335.5|336.1|335.5|336.1|335.5|336.1|335.5|0
1608647400000|2020-12-22 14:30:00|336.2|335.6|336.6|336|336.6|336|336.2|335.6|3
1608647700000|2020-12-22 14:35:00|336.5|335.9|336.5|335.9|336.7|336.1|336.5|335.9|7
1608648300000|2020-12-22 14:45:00|336.6|336|336.7|336.1|336.7|336.1|336.6|336|0
1608648600000|2020-12-22 14:50:00|336.9|336.3|337.6|337|337.6|337|336.9|336.3|4
1608648900000|2020-12-22 14:55:00|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|6
1608649200000|2020-12-22 15:00:00|337.6|337|337.6|337|337.6|337|337.6|337|3
1608650400000|2020-12-22 15:20:00|337.8|337.2|338.1|337.5|338.1|337.5|337.8|337.2|1
1608650700000|2020-12-22 15:25:00|338|337.4|338|337.4|338|337.4|337.9|337.3|2
1608651900000|2020-12-22 15:45:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|0
1608652200000|2020-12-22 15:50:00|338|337.4|338|337.4|338|337.4|338|337.4|1
1608652500000|2020-12-22 15:55:00|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|0
1608652800000|2020-12-22 16:00:00|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|2
1608653100000|2020-12-22 16:05:00|338|337.4|338.2|337.6|338.2|337.6|338|337.4|6
1608653400000|2020-12-22 16:10:00|338|337.4|338|337.4|338|337.4|338|337.4|5
1608654600000|2020-12-22 16:30:00|||||||||1
1608655800000|2020-12-22 16:50:00|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|0
1608656400000|2020-12-22 17:00:00|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|1
1608656700000|2020-12-22 17:05:00|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|1
1608657000000|2020-12-22 17:10:00|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|1
1608657300000|2020-12-22 17:15:00|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|3
1608657600000|2020-12-22 17:20:00|338.2|337.6|338.3|337.7|338.6|338|338.2|337.6|2
1608657900000|2020-12-22 17:25:00|338.1|337.5|338.3|337.7|338.3|337.7|338.1|337.5|2
1608658200000|2020-12-22 17:30:00|338.4|337.8|338.3|337.7|338.4|337.8|338.3|337.7|0
1608658500000|2020-12-22 17:35:00|338.4|337.8|337.9|337.3|338.4|337.8|337.4|336.8|4
1608658800000|2020-12-22 17:40:00|337.4|336.8|336.8|336.2|337.4|336.8|336.8|336.2|1
1608659400000|2020-12-22 17:50:00|336.9|336.3|336.1|335.5|336.9|336.3|336.1|335.5|20
1608659700000|2020-12-22 17:55:00|336.2|335.6|336.4|335.8|336.4|335.8|335.9|335.3|4
1608660000000|2020-12-22 18:00:00|336.2|335.6|336.7|336.1|336.7|336.1|336.1|335.5|2
1608660600000|2020-12-22 18:10:00|336.6|336|337.5|336.9|337.5|336.9|336.6|336|1
1608662700000|2020-12-22 18:45:00|337.4|336.8|337.3|336.7|337.4|336.8|337.3|336.7|0
1608663300000|2020-12-22 18:55:00|337|336.4|337|336.4|337|336.4|337|336.4|5
1608664200000|2020-12-22 19:10:00|336.3|335.7|336.8|336.2|336.9|336.3|336.3|335.7|6
1608664500000|2020-12-22 19:15:00|335.6|335|336.6|336|336.6|336|335.6|335|3
1608685200000|2020-12-23 01:00:00|336.1|335.5|334.4|333.8|336.1|335.5|334.4|333.8|1
1608685500000|2020-12-23 01:05:00|334.2|333.6|332.3|331.7|334.2|333.6|332.3|331.7|10
1608685800000|2020-12-23 01:10:00|332.1|331.5|332.5|331.9|332.5|331.9|331.6|331|19
1608686100000|2020-12-23 01:15:00|332.9|332.3|332.8|332.2|333.3|332.7|332.6|332|8
1608686400000|2020-12-23 01:20:00|332.9|332.3|332.9|332.3|333|332.4|332.8|332.2|0
1608686700000|2020-12-23 01:25:00|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|1
1608687000000|2020-12-23 01:30:00|332.9|332.3|332.9|332.3|332.9|332.3|332.8|332.2|0
1608687300000|2020-12-23 01:35:00|332.8|332.2|332.8|332.2|333.1|332.5|332.8|332.2|2
1608687600000|2020-12-23 01:40:00|332.7|332.1|332.8|332.2|332.8|332.2|332.7|332.1|0
1608688200000|2020-12-23 01:50:00|332.7|332.1|332.8|332.2|332.8|332.2|332.7|332.1|0
1608688800000|2020-12-23 02:00:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|0
1608689100000|2020-12-23 02:05:00|332.6|332|332.6|332|332.6|332|332.6|332|1
1608689400000|2020-12-23 02:10:00|332.5|331.9|332.6|332|332.6|332|332.5|331.9|0
1608689700000|2020-12-23 02:15:00|332.9|332.3|333.3|332.7|333.3|332.7|332.9|332.3|3
1608690300000|2020-12-23 02:25:00|333.6|333|333.3|332.7|333.6|333|333.3|332.7|1
1608690900000|2020-12-23 02:35:00|333.6|333|333.6|333|333.6|333|333.6|333|1
1608691200000|2020-12-23 02:40:00|333.5|332.9|333.5|332.9|333.5|332.9|333.4|332.8|0
1608691500000|2020-12-23 02:45:00|333.7|333.1|333.9|333.3|334|333.4|333.7|333.1|0
1608692700000|2020-12-23 03:05:00|334.1|333.5|334|333.4|334.6|334|333.9|333.3|3
1608696600000|2020-12-23 04:10:00|333.9|333.3|333.9|333.3|334|333.4|333.9|333.3|0
1608696900000|2020-12-23 04:15:00|334|333.4|334|333.4|334|333.4|334|333.4|0
1608698700000|2020-12-23 04:45:00|334.1|333.5|334|333.4|334.1|333.5|334|333.4|0
1608703200000|2020-12-23 06:00:00|333.4|332.8|333.5|332.9|333.6|333|333.4|332.8|1
1608703500000|2020-12-23 06:05:00|333.6|333|333.5|332.9|333.6|333|333.5|332.9|0
1608705300000|2020-12-23 06:35:00|333.4|332.8|332.8|332.2|333.4|332.8|332.3|331.7|3
1608705900000|2020-12-23 06:45:00|332.6|332|332.6|332|332.6|332|332.4|331.8|0
1608706500000|2020-12-23 06:55:00|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1608706800000|2020-12-23 07:00:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|0
1608707100000|2020-12-23 07:05:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|0
1608710100000|2020-12-23 07:55:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|2
1608710400000|2020-12-23 08:00:00|332.4|331.8|332.4|331.8|332.5|331.9|332.3|331.7|0
1608711900000|2020-12-23 08:25:00|332.5|331.9|332.5|331.9|332.5|331.9|332.5|331.9|0
1608713100000|2020-12-23 08:45:00|332.6|332|332.6|332|332.6|332|332.6|332|0
1608713400000|2020-12-23 08:50:00|332.7|332.1|332.9|332.3|333.1|332.5|332.7|332.1|2
1608716100000|2020-12-23 09:35:00|332.8|332.2|332.9|332.3|332.9|332.3|332.8|332.2|1
1608716400000|2020-12-23 09:40:00|332.6|332|332.6|332|332.6|332|332.6|332|1
1608716700000|2020-12-23 09:45:00|332.8|332.2|332.8|332.2|332.8|332.2|332.6|332|0
1608717000000|2020-12-23 09:50:00|332.9|332.3|332.8|332.2|332.9|332.3|332.7|332.1|1
1608717300000|2020-12-23 09:55:00|332.9|332.3|332.8|332.2|332.9|332.3|332.8|332.2|1
1608718200000|2020-12-23 10:10:00|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1608718500000|2020-12-23 10:15:00|333|332.4|333|332.4|333.1|332.5|333|332.4|2
1608719100000|2020-12-23 10:25:00|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|1
1608721500000|2020-12-23 11:05:00|333|332.4|333|332.4|333|332.4|333|332.4|0
1608722100000|2020-12-23 11:15:00|333.1|332.5|333.1|332.5|333.1|332.5|333|332.4|0
1608722400000|2020-12-23 11:20:00|333.2|332.6|333.1|332.5|333.2|332.6|333.1|332.5|0
1608723300000|2020-12-23 11:35:00|333.2|332.6|332.6|332|333.2|332.6|332.5|331.9|4
1608724500000|2020-12-23 11:55:00|332.7|332.1|332.6|332|332.7|332.1|332.6|332|0
1608724800000|2020-12-23 12:00:00|332.7|332.1|332.8|332.2|332.9|332.3|332.6|332|1
1608725700000|2020-12-23 12:15:00|332.9|332.3|332.9|332.3|332.9|332.3|332.8|332.2|0
1608726000000|2020-12-23 12:20:00|332.8|332.2|332.8|332.2|332.9|332.3|332.8|332.2|0
1608726300000|2020-12-23 12:25:00|332.9|332.3|332.8|332.2|332.9|332.3|332.8|332.2|0
1608726600000|2020-12-23 12:30:00|332.9|332.3|332.9|332.3|333|332.4|332.8|332.2|0
1608726900000|2020-12-23 12:35:00|333|332.4|333|332.4|333|332.4|333|332.4|1
1608727200000|2020-12-23 12:40:00|333.1|332.5|333.1|332.5|333.1|332.5|333|332.4|0
1608727500000|2020-12-23 12:45:00|333|332.4|333|332.4|333.1|332.5|333|332.4|0
1608727800000|2020-12-23 12:50:00|332.9|332.3|333|332.4|333.1|332.5|332.9|332.3|0
1608728100000|2020-12-23 12:55:00|332.9|332.3|332.9|332.3|333|332.4|332.9|332.3|0
1608728400000|2020-12-23 13:00:00|333|332.4|333.1|332.5|333.3|332.7|333|332.4|2
1608728700000|2020-12-23 13:05:00|333|332.4|332.9|332.3|333|332.4|332.9|332.3|0
1608729000000|2020-12-23 13:10:00|333|332.4|333|332.4|333|332.4|332.8|332.2|1
1608729300000|2020-12-23 13:15:00|332.9|332.3|332.9|332.3|333.1|332.5|332.9|332.3|2
1608729600000|2020-12-23 13:20:00|333|332.4|333.5|332.9|333.5|332.9|333|332.4|1
1608729900000|2020-12-23 13:25:00|333.6|333|334.1|333.5|334.1|333.5|333.6|333|3
1608730200000|2020-12-23 13:30:00|334.2|333.6|335.5|334.9|335.5|334.9|334.2|333.6|8
1608730500000|2020-12-23 13:35:00|335.4|334.8|335.4|334.8|335.5|334.9|335.4|334.8|0
1608733800000|2020-12-23 14:30:00|335.3|334.7|337.1|336.5|337.1|336.5|335.1|334.5|31
1608734100000|2020-12-23 14:35:00|337.5|336.9|337.6|337|337.6|337|337.5|336.9|2
1608734400000|2020-12-23 14:40:00|337.8|337.2|337.5|336.9|337.9|337.3|337.5|336.9|4
1608735300000|2020-12-23 14:55:00|337.6|337|337.6|337|337.6|337|337.6|337|2
1608735600000|2020-12-23 15:00:00|337.4|336.8|337.9|337.3|337.9|337.3|337.4|336.8|2
1608735900000|2020-12-23 15:05:00|337.7|337.1|337.7|337.1|337.7|337.1|337.7|337.1|10
1608736200000|2020-12-23 15:10:00|||||||||2
1608736500000|2020-12-23 15:15:00|337.2|336.6|337|336.4|337.2|336.6|336.9|336.3|6
1608736800000|2020-12-23 15:20:00|336.9|336.3|337|336.4|337|336.4|336.9|336.3|1
1608737100000|2020-12-23 15:25:00|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|2
1608737400000|2020-12-23 15:30:00|336.6|336|336.6|336|336.6|336|336.6|336|0
1608737700000|2020-12-23 15:35:00|336.7|336.1|336.5|335.9|336.7|336.1|336.5|335.9|0
1608738600000|2020-12-23 15:50:00|337.1|336.5|337|336.4|337.1|336.5|337|336.4|4
1608738900000|2020-12-23 15:55:00|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|2
1608739200000|2020-12-23 16:00:00|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|0
1608739800000|2020-12-23 16:10:00|337.2|336.6|337.3|336.7|337.6|337|337.2|336.6|1
1608740100000|2020-12-23 16:15:00|337.7|337.1|337.3|336.7|337.7|337.1|337.1|336.5|0
1608740400000|2020-12-23 16:20:00|337.4|336.8|337.3|336.7|337.4|336.8|337.3|336.7|1
1608740700000|2020-12-23 16:25:00|||||||||1
1608741000000|2020-12-23 16:30:00|337.2|336.6|337.1|336.5|337.2|336.6|337|336.4|1
1608741300000|2020-12-23 16:35:00|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|2
1608741900000|2020-12-23 16:45:00|337.3|336.7|337.2|336.6|337.3|336.7|337.2|336.6|2
1608742500000|2020-12-23 16:55:00|337.1|336.5|336.9|336.3|337.1|336.5|336.9|336.3|0
1608742800000|2020-12-23 17:00:00|337|336.4|336.8|336.2|337|336.4|336.8|336.2|2
1608743100000|2020-12-23 17:05:00|336.9|336.3|336.9|336.3|336.9|336.3|336.7|336.1|2
1608743700000|2020-12-23 17:15:00|||||||||1
1608744600000|2020-12-23 17:30:00|337|336.4|337.1|336.5|337.2|336.6|337|336.4|9
1608744900000|2020-12-23 17:35:00|337.2|336.6|336.9|336.3|337.2|336.6|336.9|336.3|5
1608746100000|2020-12-23 17:55:00|337|336.4|337|336.4|337|336.4|337|336.4|1
1608746700000|2020-12-23 18:05:00|||||||||1
1608747000000|2020-12-23 18:10:00|336.9|336.3|336.8|336.2|336.9|336.3|336.8|336.2|6
1608747300000|2020-12-23 18:15:00|336.7|336.1|336.8|336.2|336.8|336.2|336.7|336.1|1
1608747900000|2020-12-23 18:25:00|336.7|336.1|336.8|336.2|336.8|336.2|336.7|336.1|5
1608748800000|2020-12-23 18:40:00|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|4
1608749100000|2020-12-23 18:45:00|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1608749400000|2020-12-23 18:50:00|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|1
1608749700000|2020-12-23 18:55:00|||||||||4
1608750300000|2020-12-23 19:05:00|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|1
1608750600000|2020-12-23 19:10:00|336.6|336|336.6|336|336.6|336|336.6|336|2
1608750900000|2020-12-23 19:15:00|||||||||1
1608771600000|2020-12-24 01:00:00|336.2|335.6|336.1|335.5|336.4|335.8|336.1|335.5|0
1608772800000|2020-12-24 01:20:00|336.2|335.6|336.7|336.1|336.7|336.1|336.2|335.6|0
1608773400000|2020-12-24 01:30:00|336.9|336.3|336.7|336.1|336.9|336.3|336.7|336.1|0
1608774600000|2020-12-24 01:50:00|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|0
1608776700000|2020-12-24 02:25:00|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|0
1608777300000|2020-12-24 02:35:00|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1608786600000|2020-12-24 05:10:00|336.6|336|336.6|336|336.6|336|336.6|336|2
1608794700000|2020-12-24 07:25:00|336.7|336.1|336.6|336|336.7|336.1|336.6|336|1
1608795000000|2020-12-24 07:30:00|336.7|336.1|336.6|336|336.7|336.1|336.6|336|1
1608797100000|2020-12-24 08:05:00|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|0
1608797400000|2020-12-24 08:10:00|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|1
1608797700000|2020-12-24 08:15:00|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1608800700000|2020-12-24 09:05:00|||||||||1
1608801900000|2020-12-24 09:25:00|337|336.4|337.1|336.5|337.1|336.5|337|336.4|1
1608811200000|2020-12-24 12:00:00|337|336.4|337|336.4|337|336.4|337|336.4|0
1608813600000|2020-12-24 12:40:00|337.1|336.5|337.1|336.5|337.1|336.5|337.1|336.5|2
1608814800000|2020-12-24 13:00:00|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|0
1608815100000|2020-12-24 13:05:00|336.5|335.9|336.6|336|336.6|336|336.5|335.9|4
1608820200000|2020-12-24 14:30:00|336.8|336.2|336.3|335.7|336.8|336.2|336.2|335.6|7
1608820500000|2020-12-24 14:35:00|336.2|335.6|336.6|336|336.6|336|336|335.4|4
1608820800000|2020-12-24 14:40:00|336.3|335.7|336.9|336.3|336.9|336.3|336.3|335.7|3
1608821400000|2020-12-24 14:50:00|336.6|336|336.5|335.9|336.6|336|336.5|335.9|8
1608821700000|2020-12-24 14:55:00|336.3|335.7|335.5|334.9|336.3|335.7|335.5|334.9|5
1608822000000|2020-12-24 15:00:00|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|1
1608823200000|2020-12-24 15:20:00|335.6|335|335.5|334.9|335.6|335|335.5|334.9|1
1608824100000|2020-12-24 15:35:00|335.3|334.7|335.5|334.9|335.5|334.9|335.3|334.7|3
1608824400000|2020-12-24 15:40:00|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|0
1608825000000|2020-12-24 15:50:00|335.3|334.7|335.3|334.7|335.3|334.7|335.1|334.5|8
1608825300000|2020-12-24 15:55:00|||||||||1
1608825900000|2020-12-24 16:05:00|335.5|334.9|335.9|335.3|335.9|335.3|335.4|334.8|11
1608826200000|2020-12-24 16:10:00|335.8|335.2|336.3|335.7|336.3|335.7|335.8|335.2|2
1608826500000|2020-12-24 16:15:00|336.2|335.6|335.7|335.1|336.2|335.6|335.7|335.1|0
1608826800000|2020-12-24 16:20:00|335.9|335.3|335.9|335.3|336.1|335.5|335.9|335.3|3
1608828000000|2020-12-24 16:40:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|1
1608828300000|2020-12-24 16:45:00|335.7|335.1|335.8|335.2|335.8|335.2|335.7|335.1|0
1608828600000|2020-12-24 16:50:00|335.7|335.1|335.5|334.9|335.7|335.1|335.5|334.9|1
1608828900000|2020-12-24 16:55:00|||||||||1
1608831300000|2020-12-24 17:35:00|||||||||2
1608831600000|2020-12-24 17:40:00|335.4|334.8|335.5|334.9|335.7|335.1|335.2|334.6|9
1608831900000|2020-12-24 17:45:00|335.6|335|335.6|335|335.6|335|335.6|335|0
1608832800000|2020-12-24 18:00:00|335.3|334.7|335.4|334.8|335.5|334.9|335.3|334.7|5
1609117200000|2020-12-28 01:00:00|336.3|335.7|336.4|335.8|336.5|335.9|336.1|335.5|3
1609118400000|2020-12-28 01:20:00|336.5|335.9|336.6|336|336.6|336|336.4|335.8|1
1609118700000|2020-12-28 01:25:00|336.7|336.1|336.5|335.9|336.7|336.1|336.5|335.9|0
1609119600000|2020-12-28 01:40:00|336.6|336|336.6|336|336.6|336|336.6|336|1
1609119900000|2020-12-28 01:45:00|336.7|336.1|336.7|336.1|337|336.4|336.7|336.1|2
1609122000000|2020-12-28 02:20:00|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|1
1609122300000|2020-12-28 02:25:00|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|2
1609123200000|2020-12-28 02:40:00|337|336.4|337|336.4|337|336.4|337|336.4|5
1609123500000|2020-12-28 02:45:00|337.7|337.1|337.4|336.8|337.8|337.2|337.4|336.8|4
1609124100000|2020-12-28 02:55:00|338|337.4|338|337.4|338|337.4|338|337.4|0
1609124400000|2020-12-28 03:00:00|337.3|336.7|337.6|337|337.6|337|337.3|336.7|2
1609124700000|2020-12-28 03:05:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|1
1609125000000|2020-12-28 03:10:00|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|0
1609125300000|2020-12-28 03:15:00|337.6|337|337.8|337.2|337.8|337.2|337.6|337|1
1609125600000|2020-12-28 03:20:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|3
1609125900000|2020-12-28 03:25:00|||||||||2
1609126200000|2020-12-28 03:30:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|0
1609126500000|2020-12-28 03:35:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|0
1609128000000|2020-12-28 04:00:00|337.8|337.2|337.6|337|338.1|337.5|337.5|336.9|0
1609128900000|2020-12-28 04:15:00|337.9|337.3|338|337.4|338|337.4|337.9|337.3|2
1609129800000|2020-12-28 04:30:00|337.9|337.3|337.9|337.3|337.9|337.3|337.8|337.2|0
1609131600000|2020-12-28 05:00:00|338|337.4|338|337.4|338.2|337.6|338|337.4|0
1609132200000|2020-12-28 05:10:00|338.1|337.5|338|337.4|338.3|337.7|338|337.4|0
1609133400000|2020-12-28 05:30:00|338.2|337.6|338.1|337.5|338.2|337.6|338.1|337.5|0
1609133700000|2020-12-28 05:35:00|338|337.4|338|337.4|338|337.4|338|337.4|0
1609134900000|2020-12-28 05:55:00|337.7|337.1|337.7|337.1|337.7|337.1|337.7|337.1|0
1609135200000|2020-12-28 06:00:00|337.6|337|338.2|337.6|338.2|337.6|337.6|337|2
1609135500000|2020-12-28 06:05:00|338|337.4|338|337.4|338|337.4|337.9|337.3|0
1609136100000|2020-12-28 06:15:00|337.9|337.3|337.9|337.3|337.9|337.3|337.8|337.2|0
1609137300000|2020-12-28 06:35:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|0
1609137600000|2020-12-28 06:40:00|337.7|337.1|337.7|337.1|337.7|337.1|337.7|337.1|0
1609137900000|2020-12-28 06:45:00|337.8|337.2|338|337.4|338.1|337.5|337.8|337.2|1
1609138200000|2020-12-28 06:50:00|338.1|337.5|338|337.4|338.1|337.5|337.9|337.3|0
1609138500000|2020-12-28 06:55:00|337.9|337.3|337.8|337.2|337.9|337.3|337.8|337.2|0
1609138800000|2020-12-28 07:00:00|338|337.4|337.9|337.3|338.1|337.5|337.8|337.2|2
1609142700000|2020-12-28 08:05:00|||||||||2
1609143000000|2020-12-28 08:10:00|338|337.4|338|337.4|338|337.4|338|337.4|0
1609144500000|2020-12-28 08:35:00|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|0
1609145100000|2020-12-28 08:45:00|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|1
1609145400000|2020-12-28 08:50:00|338|337.4|338|337.4|338|337.4|338|337.4|0
1609146600000|2020-12-28 09:10:00|338.1|337.5|338.4|337.8|338.4|337.8|338.1|337.5|0
1609147500000|2020-12-28 09:25:00|338.3|337.7|338.4|337.8|338.4|337.8|338.3|337.7|0
1609148100000|2020-12-28 09:35:00|||||||||1
1609155600000|2020-12-28 11:40:00|338.6|338|338.6|338|338.6|338|338.6|338|1
1609156200000|2020-12-28 11:50:00|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|3
1609157400000|2020-12-28 12:10:00|338.1|337.5|338.1|337.5|338.1|337.5|338.1|337.5|0
1609160400000|2020-12-28 13:00:00|338|337.4|338.1|337.5|338.1|337.5|337.9|337.3|0
1609160700000|2020-12-28 13:05:00|338|337.4|338.1|337.5|338.1|337.5|338|337.4|0
1609161000000|2020-12-28 13:10:00|338|337.4|338.1|337.5|338.1|337.5|338|337.4|0
1609161300000|2020-12-28 13:15:00|338|337.4|338|337.4|338.1|337.5|337.9|337.3|0
1609162200000|2020-12-28 13:30:00|337.9|337.3|337.9|337.3|338|337.4|337.8|337.2|1
1609162500000|2020-12-28 13:35:00|337.8|337.2|338.1|337.5|338.1|337.5|337.8|337.2|1
1609165800000|2020-12-28 14:30:00|337.9|337.3|336.6|336|337.9|337.3|336.6|336|17
1609166100000|2020-12-28 14:35:00|336.8|336.2|335.7|335.1|336.9|336.3|335.7|335.1|6
1609166400000|2020-12-28 14:40:00|335.6|335|335.7|335.1|335.7|335.1|335.5|334.9|11
1609166700000|2020-12-28 14:45:00|335.6|335|335.6|335|335.6|335|335.6|335|2
1609167000000|2020-12-28 14:50:00|335.5|334.9|335.6|335|335.6|335|335.3|334.7|1
1609167300000|2020-12-28 14:55:00|335.7|335.1|336.8|336.2|337.1|336.5|335.7|335.1|2
1609167600000|2020-12-28 15:00:00|336.9|336.3|336.9|336.3|337|336.4|336.8|336.2|4
1609167900000|2020-12-28 15:05:00|337|336.4|337.3|336.7|337.3|336.7|337|336.4|3
1609168200000|2020-12-28 15:10:00|337.2|336.6|337.2|336.6|337.3|336.7|337.2|336.6|0
1609168500000|2020-12-28 15:15:00|337|336.4|337|336.4|337.1|336.5|336.8|336.2|4
1609168800000|2020-12-28 15:20:00|337.1|336.5|337|336.4|337.1|336.5|336.8|336.2|2
1609169100000|2020-12-28 15:25:00|337.1|336.5|337.3|336.7|337.3|336.7|337.1|336.5|1
1609169400000|2020-12-28 15:30:00|337.2|336.6|337.2|336.6|337.2|336.6|336.8|336.2|3
1609169700000|2020-12-28 15:35:00|337.1|336.5|337.2|336.6|337.5|336.9|337|336.4|5
1609170000000|2020-12-28 15:40:00|336.8|336.2|336.6|336|336.8|336.2|336.5|335.9|0
1609170300000|2020-12-28 15:45:00|336.1|335.5|336.2|335.6|336.3|335.7|336|335.4|3
1609170600000|2020-12-28 15:50:00|336.1|335.5|336.2|335.6|336.2|335.6|336.1|335.5|0
1609171500000|2020-12-28 16:05:00|336.1|335.5|336.1|335.5|336.1|335.5|336.1|335.5|0
1609173300000|2020-12-28 16:35:00|335.5|334.9|335.9|335.3|336|335.4|335.5|334.9|1
1609173600000|2020-12-28 16:40:00|336|335.4|335.8|335.2|336|335.4|335.8|335.2|1
1609173900000|2020-12-28 16:45:00|335.7|335.1|335.7|335.1|335.8|335.2|335.7|335.1|0
1609176600000|2020-12-28 17:30:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|0
1609176900000|2020-12-28 17:35:00|||||||||1
1609177200000|2020-12-28 17:40:00|335.7|335.1|336.1|335.5|336.1|335.5|335.7|335.1|2
1609177800000|2020-12-28 17:50:00|335.8|335.2|335.7|335.1|335.8|335.2|335.7|335.1|1
1609178400000|2020-12-28 18:00:00|336|335.4|336.1|335.5|336.1|335.5|336|335.4|1
1609179900000|2020-12-28 18:25:00|336.2|335.6|336.2|335.6|336.2|335.6|336.2|335.6|0
1609181100000|2020-12-28 18:45:00|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|0
1609181400000|2020-12-28 18:50:00|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|2
1609182000000|2020-12-28 19:00:00|336.6|336|336.6|336|336.6|336|336.6|336|0
1609182300000|2020-12-28 19:05:00|336.5|335.9|337|336.4|337|336.4|336.5|335.9|4
1609182600000|2020-12-28 19:10:00|337.1|336.5|337.1|336.5|337.1|336.5|337|336.4|18
1609182900000|2020-12-28 19:15:00|337|336.4|337.1|336.5|337.2|336.6|337|336.4|0
1609203600000|2020-12-29 01:00:00|336.8|336.2|337.1|336.5|337.2|336.6|336.6|336|0
1609204500000|2020-12-29 01:15:00|337|336.4|336.9|336.3|337.1|336.5|336.8|336.2|0
1609206000000|2020-12-29 01:40:00|336.8|336.2|336.9|336.3|337.1|336.5|336.8|336.2|1
1609207200000|2020-12-29 02:00:00|336.8|336.2|336.9|336.3|337|336.4|336.8|336.2|0
1609207500000|2020-12-29 02:05:00|336.8|336.2|336.9|336.3|336.9|336.3|336.8|336.2|0
1609207800000|2020-12-29 02:10:00|336.8|336.2|336.9|336.3|336.9|336.3|336.8|336.2|0
1609209000000|2020-12-29 02:30:00|337.1|336.5|336.9|336.3|337.1|336.5|336.9|336.3|1
1609209900000|2020-12-29 02:45:00|337.1|336.5|336.9|336.3|337.2|336.6|336.9|336.3|0
1609210500000|2020-12-29 02:55:00|336.8|336.2|336.7|336.1|336.8|336.2|336.7|336.1|0
1609210800000|2020-12-29 03:00:00|336.8|336.2|336.7|336.1|336.8|336.2|336.4|335.8|1
1609212900000|2020-12-29 03:35:00|336.8|336.2|336.9|336.3|337|336.4|336.8|336.2|0
1609213200000|2020-12-29 03:40:00|337|336.4|336.9|336.3|337|336.4|336.9|336.3|0
1609214700000|2020-12-29 04:05:00|337|336.4|336.9|336.3|337|336.4|336.9|336.3|0
1609225200000|2020-12-29 07:00:00|337|336.4|337.1|336.5|337.2|336.6|337|336.4|0
1609228800000|2020-12-29 08:00:00|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1609229100000|2020-12-29 08:05:00|337.2|336.6|337.2|336.6|337.2|336.6|337.2|336.6|0
1609230300000|2020-12-29 08:25:00|337.4|336.8|337.4|336.8|337.5|336.9|337.4|336.8|3
1609230600000|2020-12-29 08:30:00|337.5|336.9|337.5|336.9|337.6|337|337.5|336.9|1
1609232400000|2020-12-29 09:00:00|337.8|337.2|337.5|336.9|337.8|337.2|337.5|336.9|2
1609237200000|2020-12-29 10:20:00|337.6|337|337.7|337.1|337.7|337.1|337.5|336.9|0
1609237800000|2020-12-29 10:30:00|337.8|337.2|337.7|337.1|337.9|337.3|337.7|337.1|1
1609238700000|2020-12-29 10:45:00|337.8|337.2|338.1|337.5|338.1|337.5|337.8|337.2|2
1609239900000|2020-12-29 11:05:00|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|1
1609243500000|2020-12-29 12:05:00|337.7|337.1|338|337.4|338|337.4|337.7|337.1|0
1609243800000|2020-12-29 12:10:00|337.7|337.1|337.7|337.1|337.7|337.1|337.7|337.1|1
1609244400000|2020-12-29 12:20:00|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|0
1609244700000|2020-12-29 12:25:00|337.7|337.1|337.7|337.1|337.9|337.3|337.7|337.1|0
1609245600000|2020-12-29 12:40:00|337.8|337.2|337.8|337.2|337.8|337.2|337.5|336.9|1
1609245900000|2020-12-29 12:45:00|337.7|337.1|337.8|337.2|337.8|337.2|337.7|337.1|0
1609246800000|2020-12-29 13:00:00|337.7|337.1|337.7|337.1|337.7|337.1|337.7|337.1|0
1609247700000|2020-12-29 13:15:00|337.8|337.2|337.8|337.2|337.8|337.2|337.7|337.1|0
1609248300000|2020-12-29 13:25:00|337.5|336.9|337.5|336.9|337.5|336.9|337.5|336.9|1
1609252200000|2020-12-29 14:30:00|337.8|337.2|338.5|337.9|338.5|337.9|337.7|337.1|11
1609252500000|2020-12-29 14:35:00|338|337.4|337.9|337.3|338.2|337.6|337.8|337.2|4
1609252800000|2020-12-29 14:40:00|337.8|337.2|338.6|338|338.6|338|337.8|337.2|6
1609253100000|2020-12-29 14:45:00|338.7|338.1|338.8|338.2|338.8|338.2|338.6|338|3
1609253400000|2020-12-29 14:50:00|338.7|338.1|338.6|338|338.7|338.1|338.6|338|0
1609253700000|2020-12-29 14:55:00|338.7|338.1|338.7|338.1|338.7|338.1|338.7|338.1|2
1609254000000|2020-12-29 15:00:00|338.8|338.2|338.6|338|339|338.4|338.3|337.7|6
1609254300000|2020-12-29 15:05:00|338.7|338.1|338.9|338.3|338.9|338.3|338.7|338.1|1
1609254600000|2020-12-29 15:10:00|338.8|338.2|338.4|337.8|338.8|338.2|338.4|337.8|4
1609254900000|2020-12-29 15:15:00|338.3|337.7|338.4|337.8|338.4|337.8|338.3|337.7|0
1609255200000|2020-12-29 15:20:00|338.8|338.2|338.8|338.2|339.4|338.8|338.8|338.2|15
1609255500000|2020-12-29 15:25:00|338.9|338.3|338.9|338.3|338.9|338.3|338.9|338.3|0
1609256400000|2020-12-29 15:40:00|339.2|338.6|339.3|338.7|339.4|338.8|339.2|338.6|14
1609256700000|2020-12-29 15:45:00|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|0
1609257000000|2020-12-29 15:50:00|339.3|338.7|339.4|338.8|339.5|338.9|339.3|338.7|2
1609257300000|2020-12-29 15:55:00|339.3|338.7|339.3|338.7|339.3|338.7|339.3|338.7|0
1609258200000|2020-12-29 16:10:00|339.4|338.8|339.6|339|339.7|339.1|339.3|338.7|18
1609259400000|2020-12-29 16:30:00|339.7|339.1|339.8|339.2|339.8|339.2|339.7|339.1|10
1609259700000|2020-12-29 16:35:00|339.6|339|339.7|339.1|339.7|339.1|339.6|339|12
1609260000000|2020-12-29 16:40:00|339.5|338.9|339.5|338.9|339.7|339.1|339.5|338.9|8
1609260300000|2020-12-29 16:45:00|||||||||1
1609260600000|2020-12-29 16:50:00|339.6|339|339.5|338.9|339.6|339|339.5|338.9|0
1609260900000|2020-12-29 16:55:00|339.6|339|339.6|339|339.8|339.2|339.5|338.9|6
1609261200000|2020-12-29 17:00:00|339.7|339.1|339.3|338.7|339.7|339.1|339.3|338.7|9
1609261500000|2020-12-29 17:05:00|339.4|338.8|337.9|337.3|339.4|338.8|337.9|337.3|19
1609261800000|2020-12-29 17:10:00|337.7|337.1|337.8|337.2|337.9|337.3|337.4|336.8|4
1609262100000|2020-12-29 17:15:00|337.9|337.3|337.7|337.1|337.9|337.3|337.7|337.1|1
1609262700000|2020-12-29 17:25:00|337.8|337.2|338.3|337.7|338.4|337.8|337.8|337.2|2
1609263000000|2020-12-29 17:30:00|338|337.4|337.7|337.1|338|337.4|337.7|337.1|2
1609263300000|2020-12-29 17:35:00|337.8|337.2|337.7|337.1|337.8|337.2|337.7|337.1|0
1609263600000|2020-12-29 17:40:00|337.8|337.2|338.1|337.5|338.1|337.5|337.8|337.2|0
1609264200000|2020-12-29 17:50:00|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|13
1609264500000|2020-12-29 17:55:00|338.3|337.7|338.2|337.6|338.3|337.7|338.2|337.6|1
1609264800000|2020-12-29 18:00:00|338.3|337.7|338.4|337.8|338.4|337.8|338.3|337.7|0
1609265100000|2020-12-29 18:05:00|338.5|337.9|338.5|337.9|338.5|337.9|338.5|337.9|1
1609266000000|2020-12-29 18:20:00|338.6|338|338.5|337.9|338.6|338|338.5|337.9|0
1609266900000|2020-12-29 18:35:00|||||||||1
1609267500000|2020-12-29 18:45:00|338.6|338|338.6|338|338.6|338|338.6|338|1
1609268100000|2020-12-29 18:55:00|338.5|337.9|338.5|337.9|338.5|337.9|338.5|337.9|1
1609268400000|2020-12-29 19:00:00|338.6|338|338.8|338.2|338.9|338.3|338.6|338|1
1609268700000|2020-12-29 19:05:00|338.7|338.1|338.6|338|338.9|338.3|338.6|338|1
1609269000000|2020-12-29 19:10:00|338.7|338.1|338.4|337.8|338.7|338.1|338.4|337.8|2
1609269300000|2020-12-29 19:15:00|338.3|337.7|338.6|338|338.6|338|338.3|337.7|0
1609290000000|2020-12-30 01:00:00|338.2|337.6|338.4|337.8|338.7|338.1|338.1|337.5|0
1609290600000|2020-12-30 01:10:00|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|0
1609290900000|2020-12-30 01:15:00|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|1
1609291200000|2020-12-30 01:20:00|338.5|337.9|338.6|338|339|338.4|338.4|337.8|5
1609291500000|2020-12-30 01:25:00|338.7|338.1|338.7|338.1|338.7|338.1|338.7|338.1|0
1609292100000|2020-12-30 01:35:00|338.9|338.3|338.7|338.1|338.9|338.3|338.6|338|1
1609293600000|2020-12-30 02:00:00|||||||||1
1609294500000|2020-12-30 02:15:00|338.9|338.3|339.1|338.5|339.1|338.5|338.9|338.3|0
1609294800000|2020-12-30 02:20:00|338.8|338.2|339|338.4|339|338.4|338.8|338.2|2
1609295400000|2020-12-30 02:30:00|339.1|338.5|339.1|338.5|339.1|338.5|339.1|338.5|1
1609295700000|2020-12-30 02:35:00|339|338.4|339|338.4|339|338.4|339|338.4|0
1609296600000|2020-12-30 02:50:00|339.1|338.5|339.1|338.5|339.1|338.5|339.1|338.5|0
1609298100000|2020-12-30 03:15:00|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|2
1609299600000|2020-12-30 03:40:00|339.7|339.1|339.7|339.1|339.8|339.2|339.7|339.1|3
1609308600000|2020-12-30 06:10:00|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|0
1609309800000|2020-12-30 06:30:00|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|1
1609310100000|2020-12-30 06:35:00|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|1
1609310400000|2020-12-30 06:40:00|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|0
1609310700000|2020-12-30 06:45:00|340.1|339.5|340.2|339.6|340.2|339.6|340.1|339.5|0
1609311000000|2020-12-30 06:50:00|||||||||3
1609311300000|2020-12-30 06:55:00|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|0
1609311600000|2020-12-30 07:00:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|2
1609311900000|2020-12-30 07:05:00|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|2
1609312800000|2020-12-30 07:20:00|340.3|339.7|340.2|339.6|340.3|339.7|340.2|339.6|0
1609314000000|2020-12-30 07:40:00|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|0
1609317000000|2020-12-30 08:30:00|340.2|339.6|340.3|339.7|340.3|339.7|340.2|339.6|1
1609318800000|2020-12-30 09:00:00|340.2|339.6|340.2|339.6|340.3|339.7|340.2|339.6|1
1609319100000|2020-12-30 09:05:00|340.3|339.7|340.1|339.5|340.3|339.7|340.1|339.5|1
1609320600000|2020-12-30 09:30:00|340.3|339.7|340.3|339.7|340.3|339.7|340.3|339.7|0
1609327500000|2020-12-30 11:25:00|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|2
1609329300000|2020-12-30 11:55:00|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|0
1609331100000|2020-12-30 12:25:00|||||||||1
1609332900000|2020-12-30 12:55:00|340.2|339.6|340.3|339.7|340.3|339.7|340.2|339.6|1
1609333200000|2020-12-30 13:00:00|340.4|339.8|340.4|339.8|340.6|340|340.3|339.7|15
1609333500000|2020-12-30 13:05:00|340.5|339.9|340.7|340.1|340.9|340.3|340.5|339.9|10
1609333800000|2020-12-30 13:10:00|341|340.4|341.1|340.5|341.1|340.5|340.9|340.3|4
1609334100000|2020-12-30 13:15:00|341.2|340.6|341.6|341|341.6|341|341.2|340.6|5
1609334400000|2020-12-30 13:20:00|341.5|340.9|341.5|340.9|341.6|341|341.4|340.8|4
1609335000000|2020-12-30 13:30:00|341.3|340.7|341.1|340.5|341.3|340.7|341.1|340.5|2
1609338600000|2020-12-30 14:30:00|341|340.4|341.3|340.7|341.3|340.7|341|340.4|9
1609338900000|2020-12-30 14:35:00|341.5|340.9|341.4|340.8|341.6|341|341.1|340.5|8
1609339200000|2020-12-30 14:40:00|341.5|340.9|343.3|342.7|344.3|343.7|341.5|340.9|23
1609339500000|2020-12-30 14:45:00|343.2|342.6|344.3|343.7|344.5|343.9|343.2|342.6|3
1609339800000|2020-12-30 14:50:00|344.4|343.8|344.3|343.7|344.7|344.1|344.3|343.7|5
1609340100000|2020-12-30 14:55:00|344.4|343.8|344.1|343.5|344.5|343.9|344.1|343.5|1
1609340400000|2020-12-30 15:00:00|344|343.4|343.3|342.7|344.1|343.5|343.2|342.6|0
1609340700000|2020-12-30 15:05:00|343.5|342.9|344|343.4|344|343.4|343.4|342.8|2
1609341000000|2020-12-30 15:10:00|344.2|343.6|344.1|343.5|344.2|343.6|343.9|343.3|3
1609341300000|2020-12-30 15:15:00|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|0
1609341600000|2020-12-30 15:20:00|344.1|343.5|343.9|343.3|344.1|343.5|343.8|343.2|6
1609342200000|2020-12-30 15:30:00|344|343.4|343.9|343.3|344|343.4|343.9|343.3|3
1609342500000|2020-12-30 15:35:00|344|343.4|344.6|344|344.6|344|344|343.4|2
1609342800000|2020-12-30 15:40:00|344.3|343.7|344.4|343.8|344.5|343.9|344.3|343.7|2
1609343400000|2020-12-30 15:50:00|||||||||3
1609343700000|2020-12-30 15:55:00|344.3|343.7|344.2|343.6|344.3|343.7|344.2|343.6|2
1609344000000|2020-12-30 16:00:00|344.3|343.7|344.2|343.6|344.4|343.8|344.2|343.6|0
1609344300000|2020-12-30 16:05:00|344.3|343.7|344.6|344|344.6|344|344.3|343.7|9
1609344900000|2020-12-30 16:15:00|344.8|344.2|344.8|344.2|344.8|344.2|344.8|344.2|12
1609345200000|2020-12-30 16:20:00|344.7|344.1|344.7|344.1|344.7|344.1|344.7|344.1|5
1609346100000|2020-12-30 16:35:00|344.6|344|344.6|344|344.6|344|344.6|344|0
1609347600000|2020-12-30 17:00:00|344.7|344.1|345.9|345.3|345.9|345.3|344.7|344.1|11
1609347900000|2020-12-30 17:05:00|345.8|345.2|346.3|345.7|346.3|345.7|345.8|345.2|2
1609348200000|2020-12-30 17:10:00|346.2|345.6|346.2|345.6|346.3|345.7|346.2|345.6|4
1609348500000|2020-12-30 17:15:00|346|345.4|345.2|344.6|346|345.4|345.2|344.6|2
1609348800000|2020-12-30 17:20:00|345.1|344.5|345.1|344.5|345.2|344.6|345.1|344.5|2
1609349100000|2020-12-30 17:25:00|345|344.4|344.6|344|345|344.4|344.5|343.9|0
1609349700000|2020-12-30 17:35:00|344.7|344.1|344.7|344.1|344.7|344.1|344.7|344.1|0
1609350000000|2020-12-30 17:40:00|344.4|343.8|344.4|343.8|344.4|343.8|344.4|343.8|1
1609350300000|2020-12-30 17:45:00|344.3|343.7|344.4|343.8|344.4|343.8|344.3|343.7|0
1609350600000|2020-12-30 17:50:00|344.5|343.9|345.4|344.8|345.4|344.8|344.5|343.9|4
1609350900000|2020-12-30 17:55:00|345.2|344.6|345.4|344.8|345.4|344.8|345.2|344.6|1
1609351200000|2020-12-30 18:00:00|346.1|345.5|346|345.4|346.1|345.5|346|345.4|5
1609351500000|2020-12-30 18:05:00|345.9|345.3|346|345.4|346|345.4|345.9|345.3|0
1609351800000|2020-12-30 18:10:00|346.2|345.6|346.4|345.8|346.6|346|346.2|345.6|11
1609352700000|2020-12-30 18:25:00|346.3|345.7|347|346.4|347|346.4|346.3|345.7|3
1609353000000|2020-12-30 18:30:00|347.1|346.5|347.2|346.6|347.2|346.6|347.1|346.5|0
1609353900000|2020-12-30 18:45:00|347.3|346.7|347.4|346.8|347.4|346.8|347.3|346.7|7
1609354200000|2020-12-30 18:50:00|347.3|346.7|347.3|346.7|347.3|346.7|347.3|346.7|1
1609354500000|2020-12-30 18:55:00|348|347.4|348.4|347.8|348.4|347.8|347.7|347.1|9
1609354800000|2020-12-30 19:00:00|348.2|347.6|348|347.4|348.2|347.6|347.7|347.1|5
1609355100000|2020-12-30 19:05:00|348.1|347.5|348.2|347.6|348.4|347.8|347.9|347.3|21
1609355400000|2020-12-30 19:10:00|348.4|347.8|348.8|348.2|348.9|348.3|348.4|347.8|18
1609355700000|2020-12-30 19:15:00|348.9|348.3|349.1|348.5|349.2|348.6|348.4|347.8|28
1609376400000|2020-12-31 01:00:00|346.9|346.3|346.8|346.2|346.9|346.3|346.8|346.2|0
1609376700000|2020-12-31 01:05:00|347.6|347|346.8|346.2|348|347.4|346.8|346.2|5
1609377000000|2020-12-31 01:10:00|346.7|346.1|347.5|346.9|347.5|346.9|346.3|345.7|4
1609377300000|2020-12-31 01:15:00|347.6|347|347.9|347.3|347.9|347.3|347.6|347|0
1609377900000|2020-12-31 01:25:00|348|347.4|348.1|347.5|348.1|347.5|348|347.4|0
1609378800000|2020-12-31 01:40:00|348|347.4|348.1|347.5|348.1|347.5|347.9|347.3|0
1609379100000|2020-12-31 01:45:00|347.9|347.3|347.9|347.3|347.9|347.3|347.9|347.3|3
1609379400000|2020-12-31 01:50:00|||||||||3
1609379700000|2020-12-31 01:55:00|348|347.4|348.2|347.6|348.2|347.6|348|347.4|0
1609380000000|2020-12-31 02:00:00|348.3|347.7|348.5|347.9|348.8|348.2|348.3|347.7|2
1609380300000|2020-12-31 02:05:00|348.8|348.2|348.8|348.2|348.9|348.3|348.8|348.2|3
1609380600000|2020-12-31 02:10:00|348.7|348.1|349.3|348.7|349.3|348.7|348.7|348.1|2
1609380900000|2020-12-31 02:15:00|||||||||4
1609381200000|2020-12-31 02:20:00|349.1|348.5|349.1|348.5|349.1|348.5|349|348.4|3
1609381500000|2020-12-31 02:25:00|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|0
1609381800000|2020-12-31 02:30:00|349.2|348.6|349.1|348.5|349.2|348.6|349.1|348.5|6
1609382100000|2020-12-31 02:35:00|349|348.4|349.1|348.5|349.1|348.5|349|348.4|0
1609382400000|2020-12-31 02:40:00|349.2|348.6|349.1|348.5|349.3|348.7|349.1|348.5|0
1609383000000|2020-12-31 02:50:00|349|348.4|348.8|348.2|349|348.4|348.8|348.2|1
1609383300000|2020-12-31 02:55:00|348.7|348.1|348.7|348.1|348.7|348.1|348.7|348.1|0
1609384500000|2020-12-31 03:15:00|348.8|348.2|348.6|348|348.8|348.2|348.6|348|0
1609384800000|2020-12-31 03:20:00|348.8|348.2|351.9|351.3|352.3|351.7|348.8|348.2|6
1609385100000|2020-12-31 03:25:00|352|351.4|352|351.4|352|351.4|352|351.4|1
1609386000000|2020-12-31 03:40:00|351.6|351|352.1|351.5|352.1|351.5|351.6|351|1
1609386300000|2020-12-31 03:45:00|352.3|351.7|352.3|351.7|352.3|351.7|352.3|351.7|0
1609387200000|2020-12-31 04:00:00|352.8|352.2|352.4|351.8|352.8|352.2|352.4|351.8|2
1609387500000|2020-12-31 04:05:00|352.5|351.9|352.6|352|352.6|352|352.5|351.9|1
1609387800000|2020-12-31 04:10:00|352.5|351.9|353|352.4|353|352.4|352.5|351.9|2
1609388100000|2020-12-31 04:15:00|352.5|351.9|352.5|351.9|353|352.4|352.5|351.9|0
1609388400000|2020-12-31 04:20:00|352.7|352.1|352.7|352.1|352.7|352.1|352.7|352.1|0
1609390200000|2020-12-31 04:50:00|352.9|352.3|352.9|352.3|352.9|352.3|352.9|352.3|2
1609390500000|2020-12-31 04:55:00|353.5|352.9|353.6|353|353.6|353|353.5|352.9|1
1609390800000|2020-12-31 05:00:00|353.7|353.1|353.6|353|353.8|353.2|353.5|352.9|9
1609391100000|2020-12-31 05:05:00|353.8|353.2|353.7|353.1|353.9|353.3|353.7|353.1|4
1609391400000|2020-12-31 05:10:00|353.8|353.2|352.7|352.1|353.8|353.2|352.6|352|5
1609391700000|2020-12-31 05:15:00|352.8|352.2|353.2|352.6|353.2|352.6|352.8|352.2|0
1609392600000|2020-12-31 05:30:00|352.9|352.3|352.9|352.3|352.9|352.3|352.9|352.3|1
1609396200000|2020-12-31 06:30:00|353.2|352.6|352.6|352|353.5|352.9|352.6|352|1
1609396500000|2020-12-31 06:35:00|352.5|351.9|352.6|352|353|352.4|352.3|351.7|0
1609396800000|2020-12-31 06:40:00|352.7|352.1|352.6|352|352.8|352.2|352.6|352|0
1609398300000|2020-12-31 07:05:00|352.5|351.9|352.4|351.8|352.5|351.9|352.4|351.8|0
1609398600000|2020-12-31 07:10:00|352.3|351.7|352.5|351.9|352.7|352.1|352|351.4|2
1609399200000|2020-12-31 07:20:00|352.4|351.8|352.4|351.8|352.6|352|352.4|351.8|0
1609399500000|2020-12-31 07:25:00|352.5|351.9|352.4|351.8|352.6|352|352.4|351.8|0
1609402500000|2020-12-31 08:15:00|352.5|351.9|352.3|351.7|352.6|352|352.1|351.5|1
1609402800000|2020-12-31 08:20:00|352.2|351.6|352.3|351.7|352.5|351.9|352.1|351.5|0
1609403100000|2020-12-31 08:25:00|352.2|351.6|352.3|351.7|352.3|351.7|352.1|351.5|0
1609403400000|2020-12-31 08:30:00|352.4|351.8|352.3|351.7|352.5|351.9|352.3|351.7|0
1609406100000|2020-12-31 09:15:00|352.4|351.8|352.4|351.8|352.4|351.8|352.4|351.8|0
1609407000000|2020-12-31 09:30:00|352.8|352.2|352.4|351.8|352.8|352.2|352.3|351.7|0
1609407300000|2020-12-31 09:35:00|352.8|352.2|352.8|352.2|352.8|352.2|352.8|352.2|0
1609407900000|2020-12-31 09:45:00|353|352.4|352.9|352.3|353.1|352.5|352.9|352.3|1
1609408800000|2020-12-31 10:00:00|352.8|352.2|352.8|352.2|352.8|352.2|352.8|352.2|1
1609411500000|2020-12-31 10:45:00|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|2
1609411800000|2020-12-31 10:50:00|353.3|352.7|353.1|352.5|353.3|352.7|353.1|352.5|3
1609412400000|2020-12-31 11:00:00|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|0
1609414500000|2020-12-31 11:35:00|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|0
1609415100000|2020-12-31 11:45:00|352.9|352.3|352.9|352.3|352.9|352.3|352.9|352.3|0
1609415400000|2020-12-31 11:50:00|352.8|352.2|352.5|351.9|352.8|352.2|352.5|351.9|6
1609415700000|2020-12-31 11:55:00|351.9|351.3|351.9|351.3|351.9|351.3|351.9|351.3|1
1609416000000|2020-12-31 12:00:00|351.8|351.2|351.5|350.9|351.8|351.2|351.5|350.9|5
1609419000000|2020-12-31 12:50:00|351.4|350.8|351.5|350.9|351.7|351.1|351.4|350.8|2
1609419900000|2020-12-31 13:05:00|351.4|350.8|351.4|350.8|351.4|350.8|351.4|350.8|0
1609420200000|2020-12-31 13:10:00|351.2|350.6|351.2|350.6|351.2|350.6|351.2|350.6|0
1609420500000|2020-12-31 13:15:00|350.4|349.8|350.5|349.9|350.5|349.9|350.4|349.8|0
1609420800000|2020-12-31 13:20:00|350.6|350|350.7|350.1|350.7|350.1|350.6|350|3
1609421100000|2020-12-31 13:25:00|350.6|350|350.6|350|350.6|350|350.6|350|0
1609421400000|2020-12-31 13:30:00|350.3|349.7|349.2|348.6|350.3|349.7|349.2|348.6|1
1609421700000|2020-12-31 13:35:00|349.3|348.7|350.2|349.6|350.3|349.7|349.3|348.7|2
1609422000000|2020-12-31 13:40:00|350.1|349.5|350|349.4|350.2|349.6|349.9|349.3|0
1609425000000|2020-12-31 14:30:00|348.6|348|350.9|350.3|350.9|350.3|348.6|348|10
1609425300000|2020-12-31 14:35:00|351.1|350.5|351.1|350.5|351.1|350.5|350.7|350.1|4
1609425600000|2020-12-31 14:40:00|351.4|350.8|352.7|352.1|352.7|352.1|351.4|350.8|12
1609425900000|2020-12-31 14:45:00|352.9|352.3|352.5|351.9|353|352.4|352.4|351.8|3
1609426200000|2020-12-31 14:50:00|352.7|352.1|352.6|352|353.2|352.6|352.4|351.8|4
1609426500000|2020-12-31 14:55:00|352.5|351.9|352.7|352.1|353.6|353|352.5|351.9|7
1609426800000|2020-12-31 15:00:00|352.8|352.2|353.1|352.5|353.4|352.8|352.5|351.9|3
1609427100000|2020-12-31 15:05:00|353.5|352.9|353.4|352.8|353.5|352.9|353.2|352.6|11
1609427400000|2020-12-31 15:10:00|353.5|352.9|354.2|353.6|355|354.4|353.5|352.9|5
1609427700000|2020-12-31 15:15:00|354.1|353.5|354.1|353.5|354.2|353.6|354.1|353.5|1
1609428000000|2020-12-31 15:20:00|354.2|353.6|353.6|353|354.2|353.6|353.6|353|0
1609428300000|2020-12-31 15:25:00|353.7|353.1|353.6|353|354.1|353.5|353.6|353|0
1609428600000|2020-12-31 15:30:00|353.7|353.1|354|353.4|354.1|353.5|353.6|353|1
1609428900000|2020-12-31 15:35:00|354.1|353.5|354.3|353.7|354.3|353.7|354.1|353.5|4
1609429200000|2020-12-31 15:40:00|354.6|354|354.6|354|354.6|354|354.6|354|0
1609429500000|2020-12-31 15:45:00|354.5|353.9|354.5|353.9|354.7|354.1|354.5|353.9|3
1609429800000|2020-12-31 15:50:00|354.7|354.1|354.7|354.1|354.7|354.1|354.6|354|1
1609430100000|2020-12-31 15:55:00|354.5|353.9|354.5|353.9|354.5|353.9|354.5|353.9|1
1609430700000|2020-12-31 16:05:00|354.4|353.8|354.4|353.8|354.4|353.8|354.4|353.8|0
1609431000000|2020-12-31 16:10:00|354.3|353.7|354.3|353.7|354.3|353.7|354.3|353.7|0
1609431300000|2020-12-31 16:15:00|353.9|353.3|353.9|353.3|353.9|353.3|353.9|353.3|2
1609431600000|2020-12-31 16:20:00|353.8|353.2|354.3|353.7|354.3|353.7|353.8|353.2|1
1609431900000|2020-12-31 16:25:00|354.6|354|354.9|354.3|354.9|354.3|354.6|354|0
1609432200000|2020-12-31 16:30:00|354.6|354|354.6|354|354.6|354|354.6|354|1
1609432800000|2020-12-31 16:40:00|355.5|354.9|355.4|354.8|355.5|354.9|355.4|354.8|10
1609433700000|2020-12-31 16:55:00|354.8|354.2|354.8|354.2|354.8|354.2|354.8|354.2|2
1609434000000|2020-12-31 17:00:00|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|1
1609434600000|2020-12-31 17:10:00|355.1|354.5|355.6|355|355.6|355|355.1|354.5|3
1609434900000|2020-12-31 17:15:00|355.9|355.3|356.4|355.8|356.4|355.8|355.9|355.3|5
1609435200000|2020-12-31 17:20:00|356.9|356.3|357.1|356.5|357.7|357.1|356.8|356.2|16
1609435500000|2020-12-31 17:25:00|357.4|356.8|359.7|359.1|359.8|359.2|357.4|356.8|20
1609435800000|2020-12-31 17:30:00|359|358.4|360.8|360.2|361.3|360.7|359|358.4|13
1609436100000|2020-12-31 17:35:00|361|360.4|359.1|358.5|361|360.4|359.1|358.5|7
1609436400000|2020-12-31 17:40:00|358.9|358.3|359.7|359.1|359.8|359.2|358.9|358.3|5
1609436700000|2020-12-31 17:45:00|359.8|359.2|359.7|359.1|359.8|359.2|359.6|359|1
1609437000000|2020-12-31 17:50:00|359.8|359.2|359.8|359.2|359.8|359.2|359.8|359.2|2
1609437300000|2020-12-31 17:55:00|359.9|359.3|359.7|359.1|360|359.4|359.5|358.9|3
1609437900000|2020-12-31 18:05:00|||||||||1
1609438200000|2020-12-31 18:10:00|359.8|359.2|359.7|359.1|359.8|359.2|359.7|359.1|0
1609438500000|2020-12-31 18:15:00|359.8|359.2|359.7|359.1|360.3|359.7|359.7|359.1|3
1609438800000|2020-12-31 18:20:00|359.8|359.2|360.1|359.5|360.2|359.6|359.8|359.2|1
1609439400000|2020-12-31 18:30:00|360|359.4|359.6|359|360|359.4|359.6|359|3
1609440000000|2020-12-31 18:40:00|359.7|359.1|360.1|359.5|360.1|359.5|359.7|359.1|0
1609440300000|2020-12-31 18:45:00|360|359.4|360.1|359.5|360.1|359.5|360|359.4|0
1609440600000|2020-12-31 18:50:00|359.8|359.2|359.3|358.7|359.8|359.2|358.8|358.2|4
1609440900000|2020-12-31 18:55:00|359.4|358.8|360.2|359.6|360.3|359.7|359.4|358.8|3
1609441200000|2020-12-31 19:00:00|360.3|359.7|360.2|359.6|361.2|360.6|360.2|359.6|7
1609441500000|2020-12-31 19:05:00|360.3|359.7|360.7|360.1|361.3|360.7|360.2|359.6|3
1609441800000|2020-12-31 19:10:00|360.6|360|360|359.4|361.1|360.5|359.7|359.1|13
1609442100000|2020-12-31 19:15:00|360.1|359.5|360.3|359.7|360.4|359.8|360.1|359.5|1
1609722000000|2021-01-04 01:00:00|359|358.4|357.5|356.9|359|358.4|357|356.4|17
1609722300000|2021-01-04 01:05:00|357.6|357|358.1|357.5|358.1|357.5|357.6|357|2
1609722600000|2021-01-04 01:10:00|358.5|357.9|358.5|357.9|358.6|358|358.4|357.8|0
1609722900000|2021-01-04 01:15:00|358.4|357.8|358.4|357.8|358.4|357.8|358.4|357.8|0
1609723200000|2021-01-04 01:20:00|358.5|357.9|359|358.4|359.5|358.9|358.5|357.9|2
1609723800000|2021-01-04 01:30:00|359.1|358.5|359.1|358.5|359.1|358.5|359.1|358.5|1
1609724100000|2021-01-04 01:35:00|359.3|358.7|359.8|359.2|359.8|359.2|359.3|358.7|0
1609724400000|2021-01-04 01:40:00|359.9|359.3|360.5|359.9|360.8|360.2|359.9|359.3|7
1609724700000|2021-01-04 01:45:00|360.8|360.2|361.8|361.2|362.3|361.7|360.8|360.2|9
1609725000000|2021-01-04 01:50:00|361.4|360.8|361.6|361|361.8|361.2|361.4|360.8|6
1609725600000|2021-01-04 02:00:00|361.9|361.3|363|362.4|363.1|362.5|361.9|361.3|16
1609725900000|2021-01-04 02:05:00|362.8|362.2|363|362.4|363|362.4|362.7|362.1|1
1609726200000|2021-01-04 02:10:00|363.4|362.8|363.5|362.9|363.5|362.9|363.4|362.8|2
1609726800000|2021-01-04 02:20:00|363.2|362.6|363.1|362.5|363.3|362.7|363.1|362.5|5
1609727100000|2021-01-04 02:25:00|363.2|362.6|363.1|362.5|363.2|362.6|363.1|362.5|1
1609727400000|2021-01-04 02:30:00|363.3|362.7|363.4|362.8|363.5|362.9|363.3|362.7|3
1609727700000|2021-01-04 02:35:00|363.5|362.9|363.5|362.9|363.7|363.1|363.4|362.8|4
1609728000000|2021-01-04 02:40:00|363.6|363|363.6|363|363.7|363.1|363.6|363|0
1609728300000|2021-01-04 02:45:00|364.1|363.5|364|363.4|364.2|363.6|363.9|363.3|3
1609728600000|2021-01-04 02:50:00|364.1|363.5|363.1|362.5|364.1|363.5|362.4|361.8|4
1609728900000|2021-01-04 02:55:00|363.2|362.6|362.6|362|363.6|363|362.6|362|0
1609729200000|2021-01-04 03:00:00|362.7|362.1|362.7|362.1|362.9|362.3|362.6|362|0
1609729500000|2021-01-04 03:05:00|363.1|362.5|365.4|364.8|365.7|365.1|363.1|362.5|4
1609729800000|2021-01-04 03:10:00|366.6|366|365.4|364.8|367|366.4|365.4|364.8|3
1609730100000|2021-01-04 03:15:00|365.5|364.9|367.1|366.5|367.1|366.5|365.5|364.9|0
1609730400000|2021-01-04 03:20:00|367.7|367.1|367.7|367.1|368.6|368|367.7|367.1|2
1609730700000|2021-01-04 03:25:00|368|367.4|367.9|367.3|368.2|367.6|367.8|367.2|0
1609731000000|2021-01-04 03:30:00|368.1|367.5|368.2|367.6|368.4|367.8|368|367.4|0
1609731300000|2021-01-04 03:35:00|368.3|367.7|367.7|367.1|368.6|368|367.6|367|2
1609731600000|2021-01-04 03:40:00|367.8|367.2|366.4|365.8|367.8|367.2|366.4|365.4|1
1609731900000|2021-01-04 03:45:00|366.5|365.9|366.6|366|366.6|366|366.5|365.9|1
1609732200000|2021-01-04 03:50:00|366.5|365.9|366.5|365.9|366.6|366|366.4|365.8|0
1609732500000|2021-01-04 03:55:00|366.6|366|366.6|366|367.5|366.9|366.5|365.9|0
1609732800000|2021-01-04 04:00:00|366.5|365.9|366.2|365.6|367.1|366.5|366.2|365.6|0
1609733100000|2021-01-04 04:05:00|366.3|365.7|365.5|364.9|366.4|365.8|365.5|364.9|1
1609733400000|2021-01-04 04:10:00|366|365.4|365.5|364.9|366.8|366.2|365.5|364.9|2
1609733700000|2021-01-04 04:15:00|366.2|365.6|366.4|365.8|366.4|365.8|366.2|365.6|0
1609734900000|2021-01-04 04:35:00|366.5|365.9|366.5|365.9|367.1|366.5|366.4|365.8|0
1609735200000|2021-01-04 04:40:00|366.4|365.8|367.1|366.5|367.1|366.5|366.4|365.8|0
1609735500000|2021-01-04 04:45:00|367.2|366.6|367.5|366.9|367.5|366.9|366.6|366|0
1609736400000|2021-01-04 05:00:00|367.3|366.7|367.2|366.6|367.3|366.7|367|366.4|0
1609737000000|2021-01-04 05:10:00|367.1|366.5|367.2|366.6|367.2|366.6|367|366.4|0
1609737300000|2021-01-04 05:15:00|367.1|366.5|367.2|366.6|367.2|366.6|367|366.4|0
1609737900000|2021-01-04 05:25:00|366.8|366.2|366.2|365.6|366.8|366.2|365.9|365.3|2
1609738200000|2021-01-04 05:30:00|366.1|365.5|365|364.4|366.1|365.5|364.9|364.3|2
1609738500000|2021-01-04 05:35:00|365.1|364.5|365.1|364.5|365.5|364.9|365.1|364.5|0
1609738800000|2021-01-04 05:40:00|365|364.4|365.1|364.5|365.4|364.8|363.7|363.1|1
1609739100000|2021-01-04 05:45:00|365.2|364.6|365.2|364.6|365.2|364.6|364.4|363.8|2
1609739700000|2021-01-04 05:55:00|365.4|364.8|364.4|363.8|365.4|364.8|364.4|363.8|0
1609740000000|2021-01-04 06:00:00|364.3|363.7|364|363.4|365.4|364.8|364|363.4|4
1609740300000|2021-01-04 06:05:00|364.2|363.6|364.1|363.5|365.2|364.6|364.1|363.5|2
1609740600000|2021-01-04 06:10:00|364|363.4|364.2|363.6|364.4|363.8|363|362.4|5
1609741200000|2021-01-04 06:20:00|364.4|363.8|365.2|364.6|365.2|364.6|363.9|363.3|0
1609741500000|2021-01-04 06:25:00|365.1|364.5|366|365.4|366.1|365.5|364.7|364.1|0
1609741800000|2021-01-04 06:30:00|365.9|365.3|365.8|365.2|365.9|365.3|365.8|365.2|0
1609742100000|2021-01-04 06:35:00|365.9|365.3|366|365.4|366|365.4|365.9|365.3|0
1609742400000|2021-01-04 06:40:00|366.1|365.5|366|365.4|366.1|365.5|366|365.4|0
1609743000000|2021-01-04 06:50:00|365.9|365.3|365.9|365.3|366|365.4|365.7|365.1|0
1609743300000|2021-01-04 06:55:00|365.8|365.2|365.6|365|365.8|365.2|363.6|363|2
1609743600000|2021-01-04 07:00:00|365.5|364.9|365.6|365|365.7|365.1|365.3|364.7|0
1609744800000|2021-01-04 07:20:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|0
1609746300000|2021-01-04 07:45:00|365.8|365.2|365.7|365.1|365.8|365.2|365.5|364.9|1
1609746600000|2021-01-04 07:50:00|365.8|365.2|366.3|365.7|367.5|366.9|365.8|365.2|3
1609746900000|2021-01-04 07:55:00|366.4|365.8|366.1|365.5|366.7|366.1|366|365.4|1
1609747200000|2021-01-04 08:00:00|366|365.4|366|365.4|366|365.4|366|365.4|0
1609748100000|2021-01-04 08:15:00|366.3|365.7|365.6|365|366.3|365.7|365.3|364.7|0
1609748400000|2021-01-04 08:20:00|365.8|365.2|365.1|364.5|365.8|365.2|365.1|364.5|0
1609748700000|2021-01-04 08:25:00|365.2|364.6|365.2|364.6|365.4|364.8|365.1|364.5|0
1609749000000|2021-01-04 08:30:00|365.3|364.7|365.3|364.7|365.5|364.9|365.3|364.7|0
1609749600000|2021-01-04 08:40:00|365.2|364.6|365.1|364.5|365.2|364.6|364.9|364.3|0
1609750200000|2021-01-04 08:50:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|0
1609750800000|2021-01-04 09:00:00|365|364.4|365.8|365.2|365.8|365.2|364.9|364.3|0
1609751400000|2021-01-04 09:10:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|1
1609751700000|2021-01-04 09:15:00|365.8|365.2|365.9|365.3|365.9|365.3|365.7|365.1|1
1609752000000|2021-01-04 09:20:00|365.6|365|365.6|365|365.6|365|365.6|365|0
1609752300000|2021-01-04 09:25:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|1
1609752600000|2021-01-04 09:30:00|365.6|365|365.8|365.2|365.8|365.2|365.6|365|1
1609753500000|2021-01-04 09:45:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|0
1609755000000|2021-01-04 10:10:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|1
1609756500000|2021-01-04 10:35:00|||||||||1
1609757400000|2021-01-04 10:50:00|366|365.4|366|365.4|366|365.4|366|365.4|0
1609757700000|2021-01-04 10:55:00|366.3|365.7|366.3|365.7|366.4|365.8|365.3|364.7|1
1609758000000|2021-01-04 11:00:00|366.6|366|365.5|364.9|366.6|366|365.5|364.9|3
1609758300000|2021-01-04 11:05:00|365.6|365|365.7|365.1|365.7|365.1|365.6|365|0
1609758600000|2021-01-04 11:10:00|365.6|365|365.7|365.1|365.7|365.1|365.6|365|0
1609761600000|2021-01-04 12:00:00|366|365.4|366|365.4|366|365.4|366|365.4|1
1609762500000|2021-01-04 12:15:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|1
1609764000000|2021-01-04 12:40:00|365.6|365|365.2|364.6|365.6|365|365.2|364.6|2
1609764300000|2021-01-04 12:45:00|365.1|364.5|365|364.4|365.1|364.5|365|364.4|0
1609764600000|2021-01-04 12:50:00|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|2
1609764900000|2021-01-04 12:55:00|365|364.4|365|364.4|365|364.4|365|364.4|0
1609765200000|2021-01-04 13:00:00|364.9|364.3|365.2|364.6|367|366.4|364.9|364.3|2
1609765500000|2021-01-04 13:05:00|367.1|366.5|365.4|364.8|367.1|366.5|365.4|364.8|2
1609765800000|2021-01-04 13:10:00|365.3|364.7|365.6|365|365.6|365|365.3|364.7|2
1609766100000|2021-01-04 13:15:00|365.5|364.9|365.5|364.9|365.5|364.9|365.5|364.9|0
1609766700000|2021-01-04 13:25:00|365.4|364.8|366|365.4|366.6|366|365.4|364.8|2
1609767000000|2021-01-04 13:30:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|0
1609767600000|2021-01-04 13:40:00|366.9|366.3|365.4|364.8|366.9|366.3|365.4|364.8|1
1609770600000|2021-01-04 14:30:00|366.3|365.7|368.4|367.8|368.7|368.1|365.2|364.6|23
1609770900000|2021-01-04 14:35:00|368|367.4|367.2|366.6|368|367.4|367|366.4|3
1609771200000|2021-01-04 14:40:00|367.5|366.9|368.5|367.9|369|368.4|367.4|366.8|6
1609771500000|2021-01-04 14:45:00|368.3|367.7|366.3|365.7|368.3|367.7|366.3|365.7|9
1609771800000|2021-01-04 14:50:00|366.6|366|366.3|365.7|367|366.4|365.9|365.3|7
1609772100000|2021-01-04 14:55:00|366.5|365.9|366.1|365.5|366.7|366.1|366.1|365.5|1
1609772400000|2021-01-04 15:00:00|366.2|365.6|364.9|364.3|366.6|366|364.6|364|13
1609772700000|2021-01-04 15:05:00|365|364.4|364.5|363.9|365.5|364.9|364.4|363.8|4
1609773000000|2021-01-04 15:10:00|364.6|364|365.1|364.5|365.5|364.9|364.6|364|7
1609773300000|2021-01-04 15:15:00|365|364.4|362.3|361.7|365|364.4|362.2|361.6|29
1609773600000|2021-01-04 15:20:00|362.6|362|360.2|359.6|362.7|362.1|360.1|359.5|19
1609773900000|2021-01-04 15:25:00|360.5|359.9|356.8|356.2|360.5|359.9|356.7|356.1|37
1609774200000|2021-01-04 15:30:00|356.9|356.3|356.9|356.3|359.4|358.8|356.8|356.2|21
1609774500000|2021-01-04 15:35:00|357.4|356.8|356.5|355.9|358.9|358.3|356.4|355.8|9
1609774800000|2021-01-04 15:40:00|356.6|356|357.2|356.6|358.1|357.5|354.2|353.6|17
1609775100000|2021-01-04 15:45:00|356.7|356.1|355.6|355|357.9|357.3|355.4|354.8|12
1609775400000|2021-01-04 15:50:00|355.4|354.8|356.6|356|356.9|356.3|354.7|354.1|7
1609775700000|2021-01-04 15:55:00|356.4|355.8|356.9|356.3|357.2|356.6|355.9|355.3|3
1609776000000|2021-01-04 16:00:00|356.6|356|356|355.4|356.6|356|355|354.4|4
1609776300000|2021-01-04 16:05:00|355.8|355.2|354.3|353.7|355.9|355.3|354.2|353.6|5
1609776600000|2021-01-04 16:10:00|354.5|353.9|354.9|354.3|356.5|355.9|353.5|352.9|7
1609776900000|2021-01-04 16:15:00|354.8|354.2|355.9|355.3|356.6|356|354.4|353.8|3
1609777200000|2021-01-04 16:20:00|356.3|355.7|356.7|356.1|357.5|356.9|355.9|355.3|2
1609777500000|2021-01-04 16:25:00|356.6|356|355|354.4|356.9|356.3|355|354.4|20
1609777800000|2021-01-04 16:30:00|354.4|353.8|354.4|353.8|354.7|354.1|353.7|353.1|9
1609778100000|2021-01-04 16:35:00|354.5|353.9|353.9|353.3|355.5|354.9|353.7|353.1|4
1609778400000|2021-01-04 16:40:00|354.1|353.5|355|354.4|355.3|354.7|354.1|353.5|1
1609778700000|2021-01-04 16:45:00|354.9|354.3|353.9|353.3|354.9|354.3|353|352.4|7
1609779000000|2021-01-04 16:50:00|354.3|353.7|353.2|352.6|354.4|353.8|353.2|352.6|4
1609779300000|2021-01-04 16:55:00|353.3|352.7|353.9|353.3|354.4|353.8|353.3|352.7|9
1609779600000|2021-01-04 17:00:00|353.8|353.2|354.2|353.6|354.7|354.1|353.4|352.8|9
1609779900000|2021-01-04 17:05:00|354.3|353.7|354.4|353.8|354.6|354|354.2|353.6|0
1609780200000|2021-01-04 17:10:00|354.3|353.7|354.7|354.1|354.7|354.1|354.3|353.7|2
1609780500000|2021-01-04 17:15:00|354.8|354.2|355.5|354.9|355.5|354.9|354.6|354|6
1609780800000|2021-01-04 17:20:00|355.4|354.8|355.5|354.9|355.5|354.9|355.4|354.8|0
1609781100000|2021-01-04 17:25:00|355.3|354.7|356.2|355.6|356.2|355.6|355.3|354.7|3
1609781400000|2021-01-04 17:30:00|356.3|355.7|356.2|355.6|356.3|355.7|356.2|355.6|0
1609781700000|2021-01-04 17:35:00|356.3|355.7|356.5|355.9|356.5|355.9|356.3|355.7|0
1609782000000|2021-01-04 17:40:00|356.4|355.8|355.8|355.2|356.4|355.8|355.7|355.1|5
1609782300000|2021-01-04 17:45:00|356.1|355.5|355.3|354.7|356.3|355.7|355.1|354.5|3
1609782600000|2021-01-04 17:50:00|355.5|354.9|355.6|355|355.8|355.2|355.5|354.9|0
1609782900000|2021-01-04 17:55:00|355.3|354.7|355.8|355.2|355.9|355.3|355.2|354.6|3
1609783200000|2021-01-04 18:00:00|355.7|355.1|355|354.4|355.7|355.1|354.9|354.3|0
1609783800000|2021-01-04 18:10:00|355.1|354.5|355.4|354.8|355.4|354.8|355|354.4|1
1609784400000|2021-01-04 18:20:00|355.2|354.6|354.8|354.2|355.2|354.6|354.8|354.2|1
1609784700000|2021-01-04 18:25:00|354.9|354.3|356|355.4|356.1|355.5|354.9|354.3|6
1609785300000|2021-01-04 18:35:00|356.1|355.5|355.8|355.2|356.1|355.5|355.8|355.2|2
1609785600000|2021-01-04 18:40:00|355.6|355|355.4|354.8|355.6|355|355.3|354.7|6
1609785900000|2021-01-04 18:45:00|355.5|354.9|355.5|354.9|355.5|354.9|355.5|354.9|0
1609786200000|2021-01-04 18:50:00|355.4|354.8|355.5|354.9|355.9|355.3|355.3|354.7|3
1609786500000|2021-01-04 18:55:00|355.3|354.7|355.3|354.7|355.6|355|355.1|354.5|3
1609786800000|2021-01-04 19:00:00|355.1|354.5|355.5|354.9|356|355.4|355.1|354.5|4
1609787100000|2021-01-04 19:05:00|355.8|355.2|356|355.4|356|355.4|355.8|355.2|1
1609787400000|2021-01-04 19:10:00|355.8|355.2|355|354.4|356|355.4|354.8|354.2|15
1609787700000|2021-01-04 19:15:00|355.1|354.5|354.9|354.3|355.5|354.9|354.6|354|1
1609808400000|2021-01-05 01:00:00|354.5|353.9|354.4|353.8|354.8|354.2|353.4|352.8|5
1609808700000|2021-01-05 01:05:00|354.2|353.6|354.7|354.1|354.8|354.2|354.1|353.5|2
1609809000000|2021-01-05 01:10:00|354.6|354|354.3|353.7|354.6|354|354.3|353.7|0
1609809300000|2021-01-05 01:15:00|354.5|353.9|354.4|353.8|354.6|354|354.3|353.7|0
1609809600000|2021-01-05 01:20:00|354.5|353.9|354.6|354|354.6|354|354.4|353.8|0
1609809900000|2021-01-05 01:25:00|355|354.4|355.1|354.5|355.2|354.6|354.8|354.2|0
1609810200000|2021-01-05 01:30:00|355|354.4|354.8|354.2|355.1|354.5|354.8|354.2|0
1609810800000|2021-01-05 01:40:00|354.6|354|354.6|354|354.7|354.1|354.6|354|2
1609811100000|2021-01-05 01:45:00|354.7|354.1|354.7|354.1|355|354.4|354.5|353.9|0
1609811400000|2021-01-05 01:50:00|354.8|354.2|354.7|354.1|355|354.4|354.5|353.9|0
1609812000000|2021-01-05 02:00:00|354.3|353.7|354.3|353.7|354.6|354|354.1|353.5|0
1609812300000|2021-01-05 02:05:00|354.5|353.9|354.5|353.9|354.5|353.9|354.2|353.6|0
1609812600000|2021-01-05 02:10:00|354.3|353.7|354.5|353.9|355.1|354.5|354.2|353.6|2
1609812900000|2021-01-05 02:15:00|354.6|354|354.6|354|354.7|354.1|354.2|353.6|0
1609813200000|2021-01-05 02:20:00|354.4|353.8|354.5|353.9|354.5|353.9|354.2|353.6|0
1609813500000|2021-01-05 02:25:00|354.4|353.8|354.5|353.9|354.5|353.9|354.2|353.6|0
1609813800000|2021-01-05 02:30:00|354.3|353.7|354.8|354.2|355.1|354.5|354.2|353.6|1
1609814100000|2021-01-05 02:35:00|355|354.4|355.1|354.5|355.1|354.5|354.8|354.2|0
1609814400000|2021-01-05 02:40:00|355|354.4|355.1|354.5|355.3|354.7|354.8|354.2|1
1609814700000|2021-01-05 02:45:00|355.2|354.6|355|354.4|355.2|354.6|355|354.4|0
1609815000000|2021-01-05 02:50:00|354.9|354.3|354.8|354.2|355.1|354.5|354.8|354.2|0
1609815900000|2021-01-05 03:05:00|354.9|354.3|355|354.4|355.1|354.5|354.8|354.2|0
1609816500000|2021-01-05 03:15:00|355.1|354.5|356.2|355.6|356.7|356.1|355|354.4|4
1609817400000|2021-01-05 03:30:00|356.1|355.5|356.2|355.6|356.3|355.7|356.1|355.5|0
1609817700000|2021-01-05 03:35:00|356.3|355.7|356.2|355.6|356.5|355.9|356.2|355.6|0
1609818900000|2021-01-05 03:55:00|356.1|355.5|356.2|355.6|356.2|355.6|356|355.4|0
1609819200000|2021-01-05 04:00:00|356.1|355.5|356.2|355.6|356.2|355.6|356|355.4|0
1609819500000|2021-01-05 04:05:00|356.1|355.5|356.2|355.6|356.2|355.6|356|355.4|0
1609819800000|2021-01-05 04:10:00|356.1|355.5|356.2|355.6|356.2|355.6|356|355.4|0
1609820100000|2021-01-05 04:15:00|356.1|355.5|356.2|355.6|356.2|355.6|356|355.4|0
1609820400000|2021-01-05 04:20:00|356.1|355.5|356.2|355.6|356.2|355.6|356|355.4|0
1609820700000|2021-01-05 04:25:00|356.1|355.5|356.2|355.6|356.2|355.6|356|355.4|0
1609825200000|2021-01-05 05:40:00|356.3|355.7|356.2|355.6|356.4|355.8|356.2|355.6|0
1609825800000|2021-01-05 05:50:00|356.1|355.5|356.2|355.6|356.4|355.8|355.9|355.3|0
1609826100000|2021-01-05 05:55:00|356.3|355.7|356.1|355.5|356.4|355.8|355.9|355.3|0
1609826400000|2021-01-05 06:00:00|356|355.4|355.7|355.1|356.4|355.8|355.7|355.1|0
1609826700000|2021-01-05 06:05:00|356|355.4|356|355.4|356.3|355.7|355.9|355.3|0
1609827000000|2021-01-05 06:10:00|355.9|355.3|356.1|355.5|356.4|355.8|355.2|354.6|0
1609827300000|2021-01-05 06:15:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1609827600000|2021-01-05 06:20:00|356.1|355.5|356.2|355.6|356.2|355.6|355.9|355.3|0
1609827900000|2021-01-05 06:25:00|356.4|355.8|356.6|356|356.6|356|356.4|355.8|0
1609828200000|2021-01-05 06:30:00|355.7|355.1|356.3|355.7|356.8|356.2|355.4|354.8|3
1609828500000|2021-01-05 06:35:00|356.4|355.8|356.3|355.7|357.1|356.5|356.3|355.7|1
1609828800000|2021-01-05 06:40:00|356.2|355.6|356.7|356.1|356.9|356.3|356.1|355.5|2
1609829100000|2021-01-05 06:45:00|356.6|356|356.7|356.1|356.7|356.1|356.4|355.8|0
1609829400000|2021-01-05 06:50:00|356.6|356|356.7|356.1|356.7|356.1|356.4|355.8|0
1609830000000|2021-01-05 07:00:00|||||||||1
1609830300000|2021-01-05 07:05:00|356.6|356|356.6|356|356.8|356.2|356.3|355.7|0
1609830600000|2021-01-05 07:10:00|356.5|355.9|356.6|356|356.6|356|356.4|355.8|0
1609830900000|2021-01-05 07:15:00|356.5|355.9|356.6|356|356.6|356|356.4|355.8|0
1609831200000|2021-01-05 07:20:00|356.5|355.9|356.4|355.8|356.6|356|356.1|355.5|0
1609831500000|2021-01-05 07:25:00|356.3|355.7|356.4|355.8|356.4|355.8|356.2|355.6|0
1609831800000|2021-01-05 07:30:00|356.3|355.7|356.4|355.8|356.4|355.8|356.2|355.6|0
1609832100000|2021-01-05 07:35:00|356.3|355.7|356.2|355.6|356.3|355.7|356|355.4|0
1609832400000|2021-01-05 07:40:00|356.1|355.5|356.1|355.5|356.4|355.8|355.9|355.3|0
1609832700000|2021-01-05 07:45:00|356|355.4|356.1|355.5|356.1|355.5|355.9|355.3|0
1609833000000|2021-01-05 07:50:00|356|355.4|356.1|355.5|356.1|355.5|355.9|355.3|0
1609833300000|2021-01-05 07:55:00|356|355.4|356.1|355.5|356.1|355.5|355.9|355.3|0
1609833600000|2021-01-05 08:00:00|356|355.4|356.1|355.5|356.1|355.5|355.9|355.3|0
1609833900000|2021-01-05 08:05:00|356|355.4|356.1|355.5|356.3|355.7|355.8|355.2|0
1609834200000|2021-01-05 08:10:00|356|355.4|356|355.4|356|355.4|355.8|355.2|0
1609834500000|2021-01-05 08:15:00|356.1|355.5|355.9|355.3|356.5|355.9|355.9|355.3|0
1609834800000|2021-01-05 08:20:00|356.3|355.7|355.5|354.9|357|356.4|355.5|354.9|0
1609835400000|2021-01-05 08:30:00|355.4|354.8|355.2|354.6|355.7|355.1|355.1|354.5|0
1609836000000|2021-01-05 08:40:00|355.5|354.9|355.2|354.6|355.7|355.1|355.2|354.6|0
1609836900000|2021-01-05 08:55:00|355.3|354.7|355.6|355|355.6|355|355.3|354.7|0
1609837200000|2021-01-05 09:00:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|1
1609837500000|2021-01-05 09:05:00|355.8|355.2|355.2|354.6|355.8|355.2|355.2|354.6|0
1609837800000|2021-01-05 09:10:00|355.4|354.8|355.1|354.5|355.5|354.9|355.1|354.5|0
1609838100000|2021-01-05 09:15:00|355.2|354.6|355.1|354.5|355.3|354.7|355.1|354.5|0
1609838400000|2021-01-05 09:20:00|355.2|354.6|355.4|354.8|355.4|354.8|355.1|354.5|0
1609838700000|2021-01-05 09:25:00|355.5|354.9|355.4|354.8|355.8|355.2|355.3|354.7|0
1609839000000|2021-01-05 09:30:00|355.3|354.7|356|355.4|356|355.4|355.3|354.7|1
1609839300000|2021-01-05 09:35:00|356.4|355.8|356.6|356|356.6|356|356.4|355.8|0
1609839600000|2021-01-05 09:40:00|356.3|355.7|356.8|356.2|356.9|356.3|356.3|355.7|0
1609839900000|2021-01-05 09:45:00|356.7|356.1|356.9|356.3|356.9|356.3|356.6|356|0
1609841400000|2021-01-05 10:10:00|357.1|356.5|357.1|356.5|357.1|356.5|357|356.4|0
1609843500000|2021-01-05 10:45:00|356.7|356.1|356.7|356.1|356.7|356.1|356.6|356|1
1609844100000|2021-01-05 10:55:00|356.8|356.2|356.7|356.1|356.8|356.2|356.7|356.1|0
1609844400000|2021-01-05 11:00:00|356.8|356.2|356.7|356.1|356.8|356.2|356.7|356.1|0
1609844700000|2021-01-05 11:05:00|356.8|356.2|357|356.4|357.1|356.5|356.7|356.1|0
1609845000000|2021-01-05 11:10:00|357.1|356.5|357.1|356.5|357.1|356.5|357|356.4|0
1609848900000|2021-01-05 12:15:00|356.8|356.2|356.8|356.2|356.8|356.2|356.8|356.2|0
1609849200000|2021-01-05 12:20:00|356.4|355.8|356.4|355.8|356.5|355.9|356.4|355.8|0
1609849500000|2021-01-05 12:25:00|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1609849800000|2021-01-05 12:30:00|356.6|356|356.6|356|356.7|356.1|356.4|355.8|0
1609850100000|2021-01-05 12:35:00|355.9|355.3|356.7|356.1|356.7|356.1|355.9|355.3|1
1609850400000|2021-01-05 12:40:00|357|356.4|357.2|356.6|357.2|356.6|357|356.4|0
1609851300000|2021-01-05 12:55:00|357.7|357.1|357.5|356.9|357.7|357.1|357.4|356.8|0
1609852200000|2021-01-05 13:10:00|357.6|357|357.7|357.1|357.7|357.1|357.6|357|0
1609852800000|2021-01-05 13:20:00|358|357.4|358.4|357.8|358.4|357.8|358|357.4|6
1609853100000|2021-01-05 13:25:00|358.5|357.9|358.4|357.8|358.7|358.1|358.4|357.8|2
1609853400000|2021-01-05 13:30:00|358.2|357.6|358|357.4|358.2|357.6|358|357.4|1
1609857000000|2021-01-05 14:30:00|357.6|357|357.7|357.1|358|357.4|357.5|356.9|7
1609857300000|2021-01-05 14:35:00|357.6|357|357.8|357.2|358|357.4|357.4|356.8|11
1609857600000|2021-01-05 14:40:00|357.9|357.3|358.1|357.5|358.2|357.6|357.9|357.3|0
1609858200000|2021-01-05 14:50:00|358.2|357.6|358.9|358.3|358.9|358.3|358.2|357.6|6
1609858500000|2021-01-05 14:55:00|358.5|357.9|358.4|357.8|358.5|357.9|358.4|357.8|1
1609858800000|2021-01-05 15:00:00|358.6|358|358.8|358.2|358.8|358.2|358.4|357.8|10
1609859100000|2021-01-05 15:05:00|358.7|358.1|358.4|357.8|358.7|358.1|358.2|357.6|4
1609859400000|2021-01-05 15:10:00|358.2|357.6|358.4|357.8|358.4|357.8|358.2|357.6|0
1609859700000|2021-01-05 15:15:00|358.3|357.7|358.2|357.6|358.3|357.7|358.2|357.6|1
1609860000000|2021-01-05 15:20:00|358.1|357.5|358.4|357.8|358.4|357.8|358.1|357.5|4
1609860300000|2021-01-05 15:25:00|||||||||2
1609860600000|2021-01-05 15:30:00|358.5|357.9|358.8|358.2|358.8|358.2|358.5|357.9|7
1609860900000|2021-01-05 15:35:00|358.9|358.3|359.5|358.9|359.5|358.9|358.9|358.3|16
1609861200000|2021-01-05 15:40:00|359.7|359.1|361.9|361.3|362.4|361.8|359.7|359.1|20
1609861500000|2021-01-05 15:45:00|362|361.4|363.4|362.8|364.8|364.2|361.9|361.3|33
1609861800000|2021-01-05 15:50:00|363.3|362.7|361.2|360.6|363.3|362.7|361.1|360.5|6
1609862100000|2021-01-05 15:55:00|361.1|360.5|360.7|360.1|361.1|360.5|360.7|360.1|0
1609862400000|2021-01-05 16:00:00|360.5|359.9|361.2|360.6|361.4|360.8|360.4|359.8|4
1609862700000|2021-01-05 16:05:00|361.1|360.5|361.5|360.9|361.5|360.9|361|360.4|2
1609863000000|2021-01-05 16:10:00|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|1
1609863600000|2021-01-05 16:20:00|361.8|361.2|360.7|360.1|361.8|361.2|360.7|360.1|4
1609864200000|2021-01-05 16:30:00|360.9|360.3|360.9|360.3|360.9|360.3|360.8|360.2|1
1609864500000|2021-01-05 16:35:00|361.5|360.9|361.2|360.6|361.5|360.9|361.1|360.5|2
1609864800000|2021-01-05 16:40:00|361.1|360.5|361.1|360.5|361.1|360.5|361.1|360.5|0
1609865100000|2021-01-05 16:45:00|361.3|360.7|361.3|360.7|361.4|360.8|361.3|360.7|1
1609865400000|2021-01-05 16:50:00|361.4|360.8|361.4|360.8|361.4|360.8|361.4|360.8|0
1609865700000|2021-01-05 16:55:00|361.3|360.7|361.4|360.8|362|361.4|361|360.4|0
1609866000000|2021-01-05 17:00:00|361.3|360.7|361.8|361.2|362|361.4|361.3|360.7|0
1609866300000|2021-01-05 17:05:00|360.7|360.1|361.2|360.6|361.4|360.8|360.5|359.9|5
1609866600000|2021-01-05 17:10:00|361.1|360.5|361.4|360.8|361.4|360.8|361.1|360.5|0
1609866900000|2021-01-05 17:15:00|361.2|360.6|361.7|361.1|361.7|361.1|361|360.4|0
1609867200000|2021-01-05 17:20:00|361.6|361|361.6|361|361.7|361.1|361.2|360.6|3
1609867500000|2021-01-05 17:25:00|361.7|361.1|361.4|360.8|361.7|361.1|361.2|360.6|1
1609867800000|2021-01-05 17:30:00|361.5|360.9|361.5|360.9|361.8|361.2|361.4|360.8|6
1609868100000|2021-01-05 17:35:00|361.4|360.8|361.4|360.8|361.4|360.8|361.4|360.8|0
1609868400000|2021-01-05 17:40:00|361.5|360.9|361.5|360.9|361.5|360.9|361.5|360.9|1
1609868700000|2021-01-05 17:45:00|361.7|361.1|361.8|361.2|362|361.4|361.4|360.8|1
1609869000000|2021-01-05 17:50:00|361.7|361.1|361.8|361.2|362|361.4|361.6|361|1
1609869300000|2021-01-05 17:55:00|361.7|361.1|361.7|361.1|361.7|361.1|361.7|361.1|0
1609869600000|2021-01-05 18:00:00|361.8|361.2|361.7|361.1|361.8|361.2|361.7|361.1|0
1609870200000|2021-01-05 18:10:00|361.6|361|361.8|361.2|361.8|361.2|361.6|361|2
1609870500000|2021-01-05 18:15:00|361.7|361.1|361.7|361.1|361.7|361.1|361.7|361.1|2
1609871100000|2021-01-05 18:25:00|361.9|361.3|361.7|361.1|361.9|361.3|361.7|361.1|0
1609871400000|2021-01-05 18:30:00|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|2
1609871700000|2021-01-05 18:35:00|361.7|361.1|361.9|361.3|361.9|361.3|361.7|361.1|1
1609872300000|2021-01-05 18:45:00|361.8|361.2|361.8|361.2|361.9|361.3|361.6|361|7
1609872600000|2021-01-05 18:50:00|361.7|361.1|361.4|360.8|361.7|361.1|361.2|360.6|1
1609872900000|2021-01-05 18:55:00|361.5|360.9|361.5|360.9|361.5|360.9|361.5|360.9|0
1609873200000|2021-01-05 19:00:00|361.3|360.7|361.5|360.9|361.5|360.9|361.3|360.7|0
1609873500000|2021-01-05 19:05:00|361.3|360.7|360.1|359.5|361.3|360.7|360.1|359.5|4
1609873800000|2021-01-05 19:10:00|360|359.4|361.4|360.8|361.6|361|360|359.4|7
1609874100000|2021-01-05 19:15:00|361.5|360.9|362|361.4|362|361.4|361.4|360.8|2
1609894800000|2021-01-06 01:00:00|360.6|360|360.8|360.2|361|360.4|360.4|359.8|1
1609895100000|2021-01-06 01:05:00|360.7|360.1|360.8|360.2|361.4|360.8|360.5|359.9|0
1609895400000|2021-01-06 01:10:00|360.6|360|360.9|360.3|361.1|360.5|360.6|360|0
1609895700000|2021-01-06 01:15:00|361|360.4|361.6|361|361.8|361.2|360.9|360.3|2
1609896000000|2021-01-06 01:20:00|361.4|360.8|360.7|360.1|361.6|361|360.5|359.9|1
1609896300000|2021-01-06 01:25:00|361|360.4|360.5|359.9|361|360.4|359.7|359.1|3
1609896600000|2021-01-06 01:30:00|360.6|360|360.9|360.3|361.2|360.6|360.2|359.6|2
1609896900000|2021-01-06 01:35:00|360.8|360.2|360.7|360.1|360.9|360.3|360.7|360.1|0
1609897500000|2021-01-06 01:45:00|360.6|360|360.7|360.1|360.7|360.1|360.5|359.9|0
1609897800000|2021-01-06 01:50:00|360.5|359.9|360.5|359.9|360.7|360.1|360.3|359.7|0
1609898400000|2021-01-06 02:00:00|360.6|360|360.5|359.9|360.7|360.1|360.5|359.9|0
1609898700000|2021-01-06 02:05:00|360.6|360|360.5|359.9|360.8|360.2|360.5|359.9|0
1609899600000|2021-01-06 02:20:00|360.6|360|360.5|359.9|360.7|360.1|360.5|359.9|0
1609899900000|2021-01-06 02:25:00|360.4|359.8|360.2|359.6|360.4|359.8|360.2|359.6|0
1609900800000|2021-01-06 02:40:00|360.3|359.7|360.2|359.6|360.4|359.8|360.2|359.6|0
1609901400000|2021-01-06 02:50:00|360|359.4|360|359.4|360.2|359.6|360|359.4|0
1609901700000|2021-01-06 02:55:00|359.9|359.3|360|359.4|360|359.4|359.7|359.1|1
1609902000000|2021-01-06 03:00:00|359.8|359.2|360|359.4|360|359.4|359.6|359|2
1609904100000|2021-01-06 03:35:00|360.3|359.7|360.1|359.5|360.6|360|360.1|359.5|1
1609904400000|2021-01-06 03:40:00|360|359.4|360|359.4|360.3|359.7|359.7|359.1|0
1609904700000|2021-01-06 03:45:00|360.1|359.5|360|359.4|360.3|359.7|359.7|359.1|0
1609905000000|2021-01-06 03:50:00|360.1|359.5|360|359.4|360.2|359.6|359.8|359.2|0
1609905300000|2021-01-06 03:55:00|360.1|359.5|360|359.4|360.2|359.6|360|359.4|0
1609906200000|2021-01-06 04:10:00|360.3|359.7|360.4|359.8|361|360.4|360.3|359.7|0
1609906500000|2021-01-06 04:15:00|360.5|359.9|360.4|359.8|360.7|360.1|360.2|359.6|0
1609906800000|2021-01-06 04:20:00|360.6|360|360.5|359.9|360.7|360.1|360.2|359.6|0
1609907100000|2021-01-06 04:25:00|360.4|359.8|360.4|359.8|360.7|360.1|360.2|359.6|0
1609907400000|2021-01-06 04:30:00|360.5|359.9|360.4|359.8|360.7|360.1|360.2|359.6|0
1609907700000|2021-01-06 04:35:00|360.3|359.7|360.2|359.6|360.5|359.9|360.2|359.6|0
1609908000000|2021-01-06 04:40:00|360.4|359.8|360.4|359.8|360.7|360.1|360.2|359.6|0
1609908300000|2021-01-06 04:45:00|360.3|359.7|360.5|359.9|360.8|360.2|360.1|359.5|0
1609908600000|2021-01-06 04:50:00|360.4|359.8|360|359.4|360.8|360.2|360|359.4|0
1609908900000|2021-01-06 04:55:00|360.5|359.9|360.7|360.1|360.7|360.1|360.5|359.9|0
1609909200000|2021-01-06 05:00:00|360.8|360.2|360.7|360.1|360.9|360.3|360.7|360.1|0
1609909500000|2021-01-06 05:05:00|360.6|360|360.4|359.8|360.7|360.1|360.3|359.7|0
1609909800000|2021-01-06 05:10:00|360.6|360|360.4|359.8|360.7|360.1|360.3|359.7|0
1609910100000|2021-01-06 05:15:00|360.6|360|360.4|359.8|360.7|360.1|360.4|359.8|0
1609911600000|2021-01-06 05:40:00|360.5|359.9|360.4|359.8|360.7|360.1|360.4|359.8|0
1609911900000|2021-01-06 05:45:00|360.6|360|360.4|359.8|360.7|360.1|360.4|359.8|0
1609912200000|2021-01-06 05:50:00|360.5|359.9|360.4|359.8|360.7|360.1|360.4|359.8|0
1609912800000|2021-01-06 06:00:00|360.6|360|360.4|359.8|360.7|360.1|360.4|359.8|0
1609913100000|2021-01-06 06:05:00|360.5|359.9|360.4|359.8|360.7|360.1|360.4|359.8|0
1609914000000|2021-01-06 06:20:00|360.6|360|360.4|359.8|360.7|360.1|360.4|359.8|0
1609914300000|2021-01-06 06:25:00|360.5|359.9|360.7|360.1|360.9|360.3|360.5|359.9|0
1609914600000|2021-01-06 06:30:00|360.9|360.3|360.7|360.1|361|360.4|360.7|360.1|0
1609915500000|2021-01-06 06:45:00|360.8|360.2|360.5|359.9|360.9|360.3|360.3|359.7|0
1609916100000|2021-01-06 06:55:00|360.7|360.1|360.5|359.9|360.8|360.2|360.3|359.7|0
1609916400000|2021-01-06 07:00:00|360.7|360.1|360.5|359.9|360.8|360.2|360.5|359.9|0
1609916700000|2021-01-06 07:05:00|360.7|360.1|360.5|359.9|360.7|360.1|360.5|359.9|0
1609917000000|2021-01-06 07:10:00|360.6|360|360.5|359.9|360.7|360.1|360.5|359.9|0
1609917600000|2021-01-06 07:20:00|360.6|360|360.5|359.9|360.8|360.2|360.5|359.9|0
1609917900000|2021-01-06 07:25:00|360.6|360|360.5|359.9|360.8|360.2|360.5|359.9|0
1609918200000|2021-01-06 07:30:00|360.6|360|360.5|359.9|360.8|360.2|360.5|359.9|0
1609918500000|2021-01-06 07:35:00|360.6|360|360.5|359.9|360.8|360.2|360.5|359.9|0
1609919100000|2021-01-06 07:45:00|360.6|360|360.6|360|360.6|360|360.6|360|0
1609919400000|2021-01-06 07:50:00|360.5|359.9|360.5|359.9|360.8|360.2|360.5|359.9|0
1609920600000|2021-01-06 08:10:00|360.6|360|360.5|359.9|360.7|360.1|360.4|359.8|0
1609920900000|2021-01-06 08:15:00|360.4|359.8|360.1|359.5|360.8|360.2|360.1|359.5|0
1609921200000|2021-01-06 08:20:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|0
1609921800000|2021-01-06 08:30:00|360.5|359.9|360.7|360.1|360.9|360.3|360.3|359.7|1
1609922100000|2021-01-06 08:35:00|360.6|360|360.6|360|360.6|360|360.6|360|0
1609922400000|2021-01-06 08:40:00|360.5|359.9|360.5|359.9|360.8|360.2|360.3|359.7|0
1609922700000|2021-01-06 08:45:00|360.6|360|360.6|360|360.8|360.2|360.5|359.9|0
1609923300000|2021-01-06 08:55:00|360.8|360.2|360.6|360|360.9|360.3|360.6|360|0
1609923600000|2021-01-06 09:00:00|360.7|360.1|360.8|360.2|361.1|360.5|360.7|360.1|0
1609923900000|2021-01-06 09:05:00|359.9|359.3|360.9|360.3|361.1|360.5|359.9|359.3|1
1609924200000|2021-01-06 09:10:00|361|360.4|360.6|360|361.1|360.5|360.4|359.8|0
1609924500000|2021-01-06 09:15:00|360.5|359.9|361|360.4|361.1|360.5|360.4|359.8|0
1609924800000|2021-01-06 09:20:00|360.9|360.3|361|360.4|361.1|360.5|360.8|360.2|0
1609927800000|2021-01-06 10:10:00|361.3|360.7|361.4|360.8|361.4|360.8|361.3|360.7|0
1609929300000|2021-01-06 10:35:00|361|360.4|360.9|360.3|361|360.4|360.9|360.3|2
1609929600000|2021-01-06 10:40:00|361.1|360.5|360.9|360.3|361.1|360.5|360.4|359.8|1
1609930800000|2021-01-06 11:00:00|360.8|360.2|360.8|360.2|361|360.4|360.6|360|0
1609932300000|2021-01-06 11:25:00|361.1|360.5|361.1|360.5|361.1|360.5|361.1|360.5|0
1609932600000|2021-01-06 11:30:00|360.7|360.1|360.8|360.2|360.8|360.2|360.7|360.1|0
1609932900000|2021-01-06 11:35:00|360.7|360.1|360.7|360.1|360.7|360.1|360.7|360.1|0
1609935300000|2021-01-06 12:15:00|361.2|360.6|360.7|360.1|361.4|360.8|360.5|359.9|1
1609935600000|2021-01-06 12:20:00|360.8|360.2|360.8|360.2|360.8|360.2|360.8|360.2|0
1609936500000|2021-01-06 12:35:00|360.9|360.3|361.1|360.5|361.1|360.5|360.7|360.1|1
1609937100000|2021-01-06 12:45:00|361|360.4|361|360.4|361|360.4|361|360.4|0
1609938000000|2021-01-06 13:00:00|360.2|359.6|360.7|360.1|360.7|360.1|360.2|359.6|1
1609938300000|2021-01-06 13:05:00|360.8|360.2|360.9|360.3|360.9|360.3|360.8|360.2|0
1609939500000|2021-01-06 13:25:00|360.6|360|360.2|359.6|360.6|360|360.2|359.6|3
1609939800000|2021-01-06 13:30:00|360.1|359.5|360.5|359.9|360.6|360|360.1|359.5|0
1609943400000|2021-01-06 14:30:00|361|360.4|359.3|358.7|361|360.4|359.3|358.7|9
1609943700000|2021-01-06 14:35:00|359.4|358.8|359.9|359.3|359.9|359.3|359.4|358.8|1
1609944000000|2021-01-06 14:40:00|359.8|359.2|359.8|359.2|359.9|359.3|359.8|359.2|0
1609944300000|2021-01-06 14:45:00|359.9|359.3|359.8|359.2|359.9|359.3|359.8|359.2|0
1609944600000|2021-01-06 14:50:00|359.9|359.3|359.8|359.2|359.9|359.3|359.8|359.2|0
1609944900000|2021-01-06 14:55:00|359.7|359.1|359.7|359.1|359.7|359.1|359.3|358.7|2
1609945200000|2021-01-06 15:00:00|359.6|359|360|359.4|360.4|359.8|359.6|359|2
1609945500000|2021-01-06 15:05:00|359.9|359.3|359.9|359.3|359.9|359.3|359.9|359.3|0
1609945800000|2021-01-06 15:10:00|359.7|359.1|360.1|359.5|360.1|359.5|359.6|359|1
1609946100000|2021-01-06 15:15:00|360|359.4|359.4|358.8|360|359.4|359.3|358.7|5
1609946700000|2021-01-06 15:25:00|359.1|358.5|357.9|357.3|359.1|358.5|356.7|356.1|14
1609947000000|2021-01-06 15:30:00|358|357.4|358|357.4|358|357.4|357.8|357.2|1
1609947300000|2021-01-06 15:35:00|357.9|357.3|357.6|357|358|357.4|357.6|357|1
1609947600000|2021-01-06 15:40:00|356.6|356|356.5|355.9|358.3|357.7|356.5|355.9|5
1609947900000|2021-01-06 15:45:00|356.6|356|356.7|356.1|356.7|356.1|356.6|356|0
1609948200000|2021-01-06 15:50:00|356.8|356.2|356.1|355.5|356.8|356.2|356|355.4|0
1609948800000|2021-01-06 16:00:00|357.7|357.1|357|356.4|357.7|357.1|356.9|356.3|3
1609949100000|2021-01-06 16:05:00|||||||||2
1609949700000|2021-01-06 16:15:00|357.1|356.5|357.5|356.9|357.6|357|357.1|356.5|0
1609950300000|2021-01-06 16:25:00|357.7|357.1|358.2|357.6|358.4|357.8|357.7|357.1|2
1609950600000|2021-01-06 16:30:00|358.1|357.5|358.1|357.5|358.8|358.2|358|357.4|2
1609950900000|2021-01-06 16:35:00|358.2|357.6|358.2|357.6|358.2|357.6|358.2|357.6|0
1609951200000|2021-01-06 16:40:00|358.5|357.9|359.3|358.7|359.3|358.7|358.5|357.9|3
1609951800000|2021-01-06 16:50:00|358.8|358.2|357.5|356.9|358.8|358.2|357.5|356.9|7
1609952700000|2021-01-06 17:05:00|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|0
1609953000000|2021-01-06 17:10:00|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|1
1609953600000|2021-01-06 17:20:00|357.4|356.8|357.3|356.7|357.4|356.8|357.3|356.7|0
1609954500000|2021-01-06 17:35:00|357.2|356.6|356|355.4|357.2|356.6|355.9|355.3|4
1609954800000|2021-01-06 17:40:00|357|356.4|356.4|355.8|357|356.4|356.4|355.8|3
1609955100000|2021-01-06 17:45:00|356.3|355.7|355.9|355.3|356.3|355.7|355.9|355.3|0
1609955400000|2021-01-06 17:50:00|356|355.4|356.6|356|356.6|356|356|355.4|1
1609955700000|2021-01-06 17:55:00|356.5|355.9|356.6|356|356.6|356|356.5|355.9|0
1609956000000|2021-01-06 18:00:00|357|356.4|357|356.4|357|356.4|356.9|356.3|0
1609957200000|2021-01-06 18:20:00|357.1|356.5|357|356.4|357.1|356.5|357|356.4|0
1609957500000|2021-01-06 18:25:00|357.1|356.5|357.3|356.7|357.3|356.7|357.1|356.5|0
1609958100000|2021-01-06 18:35:00|357.2|356.6|357|356.4|357.2|356.6|357|356.4|1
1609958400000|2021-01-06 18:40:00|356.9|356.3|357.4|356.8|357.6|357|356.7|356.1|7
1609958700000|2021-01-06 18:45:00|357.3|356.7|357.3|356.7|357.3|356.7|357.3|356.7|0
1609959000000|2021-01-06 18:50:00|357.5|356.9|357.4|356.8|357.5|356.9|357.4|356.8|1
1609959300000|2021-01-06 18:55:00|357.5|356.9|357.8|357.2|358.1|357.5|357.5|356.9|3
1609959600000|2021-01-06 19:00:00|357.9|357.3|358.3|357.7|358.5|357.9|357.8|357.2|3
1609959900000|2021-01-06 19:05:00|358.4|357.8|358.5|357.9|358.5|357.9|358.4|357.8|0
1609960200000|2021-01-06 19:10:00|358.7|358.1|358.7|358.1|358.7|358.1|358.7|358.1|0
1609960500000|2021-01-06 19:15:00|358.9|358.3|359.4|358.8|359.4|358.8|358.9|358.3|0
1609981200000|2021-01-07 01:00:00|359.7|359.1|359.6|359|360.6|360|358.7|358.1|0
1609981500000|2021-01-07 01:05:00|359.4|358.8|358.8|358.2|359.4|358.8|358.7|358.1|2
1609981800000|2021-01-07 01:10:00|358.9|358.3|358.9|358.3|358.9|358.3|358.8|358.2|0
1609983000000|2021-01-07 01:30:00|358.8|358.2|358.5|357.9|358.8|358.2|358.4|357.8|2
1609983300000|2021-01-07 01:35:00|358.8|358.2|358.7|358.1|359.1|358.5|358.4|357.8|4
1609985700000|2021-01-07 02:15:00|358.9|358.3|358.9|358.3|358.9|358.3|358.9|358.3|0
1609986000000|2021-01-07 02:20:00|358.7|358.1|358.8|358.2|358.8|358.2|358.7|358.1|0
1609986900000|2021-01-07 02:35:00|358.6|358|358.9|358.3|359|358.4|358.6|358|1
1609987200000|2021-01-07 02:40:00|358.8|358.2|358.8|358.2|358.9|358.3|358.6|358|0
1609987500000|2021-01-07 02:45:00|358.7|358.1|358.7|358.1|358.7|358.1|358.7|358.1|1
1609988100000|2021-01-07 02:55:00|358.5|357.9|358.4|357.8|358.5|357.9|358.1|357.5|3
1609990800000|2021-01-07 03:40:00|358.2|357.6|358.4|357.8|358.4|357.8|358.2|357.6|1
1609991100000|2021-01-07 03:45:00|358.3|357.7|358.6|358|358.7|358.1|358.2|357.6|4
1609991400000|2021-01-07 03:50:00|358.7|358.1|358.6|358|358.7|358.1|358.5|357.9|0
1609992000000|2021-01-07 04:00:00|358.8|358.2|358.7|358.1|358.8|358.2|358.7|358.1|1
1609993800000|2021-01-07 04:30:00|358.8|358.2|358.9|358.3|358.9|358.3|358.7|358.1|2
1609994100000|2021-01-07 04:35:00|359|358.4|358.9|358.3|359|358.4|358.9|358.3|0
1609994700000|2021-01-07 04:45:00|359|358.4|359|358.4|359.3|358.7|359|358.4|2
1609997400000|2021-01-07 05:30:00|358.8|358.2|358.8|358.2|359.2|358.6|358.8|358.2|0
1609998000000|2021-01-07 05:40:00|358.7|358.1|358.6|358|358.7|358.1|358.5|357.9|1
1609998300000|2021-01-07 05:45:00|358.9|358.3|358.9|358.3|359.2|358.6|358.9|358.3|0
1609998600000|2021-01-07 05:50:00|358.8|358.2|358.8|358.2|358.8|358.2|358.8|358.2|0
1609998900000|2021-01-07 05:55:00|358.6|358|358.4|357.8|358.6|358|358.4|357.8|1
1610001600000|2021-01-07 06:40:00|358.5|357.9|358|357.4|358.5|357.9|358|357.4|0
1610001900000|2021-01-07 06:45:00|358.2|357.6|358.5|357.9|358.6|358|358.1|357.5|0
1610002200000|2021-01-07 06:50:00|358.4|357.8|358.4|357.8|358.4|357.8|358.4|357.8|0
1610002500000|2021-01-07 06:55:00|358.2|357.6|358.8|358.2|358.8|358.2|358.1|357.5|2
1610002800000|2021-01-07 07:00:00|358.7|358.1|358.4|357.8|358.7|358.1|358.4|357.8|0
1610004000000|2021-01-07 07:20:00|358.3|357.7|358.3|357.7|358.3|357.7|358.3|357.7|0
1610005500000|2021-01-07 07:45:00|358.5|357.9|358.3|357.7|358.6|358|358.3|357.7|1
1610006400000|2021-01-07 08:00:00|358.1|357.5|358.2|357.6|358.2|357.6|358.1|357.5|0
1610006700000|2021-01-07 08:05:00|358.1|357.5|358.1|357.5|358.1|357.5|358.1|357.5|1
1610007600000|2021-01-07 08:20:00|357.7|357.1|357.9|357.3|358|357.4|357.6|357|2
1610007900000|2021-01-07 08:25:00|358|357.4|358|357.4|358.3|357.7|357.9|357.3|0
1610008200000|2021-01-07 08:30:00|357.9|357.3|357.7|357.1|357.9|357.3|357.6|357|1
1610008500000|2021-01-07 08:35:00|357.5|356.9|357.6|357|358.1|357.5|357.3|356.7|2
1610008800000|2021-01-07 08:40:00|357.8|357.2|357.6|357|357.8|357.2|357.6|357|0
1610009100000|2021-01-07 08:45:00|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|0
1610009400000|2021-01-07 08:50:00|357.6|357|357.6|357|357.6|357|357.6|357|0
1610011800000|2021-01-07 09:30:00|357.5|356.9|357.5|356.9|357.8|357.2|357.5|356.9|0
1610012100000|2021-01-07 09:35:00|357.6|357|357.5|356.9|357.6|357|357.5|356.9|0
1610012400000|2021-01-07 09:40:00|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|0
1610013000000|2021-01-07 09:50:00|357.6|357|357.6|357|357.6|357|357.2|356.6|2
1610013300000|2021-01-07 09:55:00|357.4|356.8|357.2|356.6|357.4|356.8|357|356.4|2
1610016900000|2021-01-07 10:55:00|356.9|356.3|357.2|356.6|357.2|356.6|356.9|356.3|0
1610017200000|2021-01-07 11:00:00|356.9|356.3|357.2|356.6|357.2|356.6|356.9|356.3|1
1610017500000|2021-01-07 11:05:00|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|9
1610019900000|2021-01-07 11:45:00|356.1|355.5|356.2|355.6|356.3|355.7|356.1|355.5|0
1610020200000|2021-01-07 11:50:00|356.3|355.7|356.2|355.6|356.3|355.7|356.2|355.6|0
1610021100000|2021-01-07 12:05:00|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1610022900000|2021-01-07 12:35:00|356.4|355.8|356.9|356.3|357.1|356.5|356.3|355.7|2
1610023500000|2021-01-07 12:45:00|357|356.4|357.2|356.6|357.2|356.6|357|356.4|4
1610024400000|2021-01-07 13:00:00|356.8|356.2|357|356.4|357.2|356.6|356.7|356.1|1
1610024700000|2021-01-07 13:05:00|357.2|356.6|357|356.4|357.2|356.6|357|356.4|0
1610025000000|2021-01-07 13:10:00|356.9|356.3|357.2|356.6|357.3|356.7|356.8|356.2|0
1610025300000|2021-01-07 13:15:00|357|356.4|357.2|356.6|357.2|356.6|356.9|356.3|0
1610025600000|2021-01-07 13:20:00|357|356.4|357.2|356.6|357.2|356.6|356.9|356.3|0
1610026200000|2021-01-07 13:30:00|357.3|356.7|357|356.4|357.3|356.7|356.8|356.2|0
1610026500000|2021-01-07 13:35:00|357.2|356.6|357.1|356.5|357.4|356.8|356.7|356.1|1
1610026800000|2021-01-07 13:40:00|357|356.4|356.9|356.3|357.1|356.5|356.7|356.1|0
1610029800000|2021-01-07 14:30:00|356.8|356.2|355.1|354.5|356.8|356.2|355.1|354.5|9
1610030100000|2021-01-07 14:35:00|355.7|355.1|355.8|355.2|356.4|355.8|355.6|355|10
1610030400000|2021-01-07 14:40:00|355.7|355.1|355.6|355|355.7|355.1|355.3|354.7|0
1610030700000|2021-01-07 14:45:00|355.4|354.8|356|355.4|356.1|355.5|355.1|354.5|6
1610031000000|2021-01-07 14:50:00|355.8|355.2|355.9|355.3|355.9|355.3|355.8|355.2|0
1610031300000|2021-01-07 14:55:00|355.7|355.1|355.8|355.2|355.8|355.2|355.7|355.1|3
1610031600000|2021-01-07 15:00:00|355.7|355.1|356.2|355.6|356.5|355.9|355.5|354.9|0
1610031900000|2021-01-07 15:05:00|355.9|355.3|356.9|356.3|356.9|356.3|355.8|355.2|0
1610032200000|2021-01-07 15:10:00|356.7|356.1|356.1|355.5|356.9|356.3|355.3|354.7|1
1610032500000|2021-01-07 15:15:00|356.2|355.6|356.1|355.5|356.7|356.1|355.9|355.3|0
1610032800000|2021-01-07 15:20:00|356|355.4|356.7|356.1|356.7|356.1|355.9|355.3|0
1610033100000|2021-01-07 15:25:00|356.2|355.6|355.9|355.3|356.6|356|355.9|355.3|0
1610033400000|2021-01-07 15:30:00|356|355.4|356.4|355.8|356.4|355.8|355.9|355.3|0
1610033700000|2021-01-07 15:35:00|356.6|356|356.9|356.3|356.9|356.3|356.5|355.9|0
1610034000000|2021-01-07 15:40:00|356.8|356.2|356.9|356.3|356.9|356.3|356.6|356|0
1610034300000|2021-01-07 15:45:00|356.8|356.2|356.9|356.3|356.9|356.3|356.6|356|0
1610034600000|2021-01-07 15:50:00|356.7|356.1|356.9|356.3|356.9|356.3|356.6|356|0
1610034900000|2021-01-07 15:55:00|356.7|356.1|356.9|356.3|356.9|356.3|356.6|356|0
1610035200000|2021-01-07 16:00:00|356.7|356.1|356.5|355.9|356.7|356.1|356.5|355.9|0
1610035500000|2021-01-07 16:05:00|356|355.4|356.1|355.5|356.2|355.6|355.7|355.1|2
1610036100000|2021-01-07 16:15:00|356|355.4|356.1|355.5|356.1|355.5|355.9|355.3|0
1610036400000|2021-01-07 16:20:00|356|355.4|355.6|355|356|355.4|355.4|354.8|1
1610036700000|2021-01-07 16:25:00|355.4|354.8|355.1|354.5|355.6|355|355.1|354.5|0
1610037000000|2021-01-07 16:30:00|355|354.4|355.1|354.5|355.1|354.5|355|354.4|0
1610037300000|2021-01-07 16:35:00|355|354.4|354.9|354.3|355|354.4|354.9|354.3|0
1610037600000|2021-01-07 16:40:00|355|354.4|354.9|354.3|355|354.4|354.8|354.2|0
1610037900000|2021-01-07 16:45:00|355.2|354.6|355.2|354.6|355.2|354.6|355.1|354.5|2
1610038500000|2021-01-07 16:55:00|355.1|354.5|355.1|354.5|355.1|354.5|355.1|354.5|0
1610039100000|2021-01-07 17:05:00|355.2|354.6|354.8|354.2|355.4|354.8|354.6|354|18
1610039400000|2021-01-07 17:10:00|354.7|354.1|354.6|354|354.7|354.1|354.6|354|0
1610039700000|2021-01-07 17:15:00|354.3|353.7|354.2|353.6|354.3|353.7|354.2|353.6|0
1610040000000|2021-01-07 17:20:00|354.3|353.7|354.3|353.7|354.3|353.7|354.2|353.6|0
1610040600000|2021-01-07 17:30:00|354.4|353.8|354.3|353.7|354.5|353.9|354.3|353.7|1
1610041200000|2021-01-07 17:40:00|354.2|353.6|354.2|353.6|354.2|353.6|354.2|353.6|1
1610041500000|2021-01-07 17:45:00|354.3|353.7|354.3|353.7|354.5|353.9|354|353.4|4
1610041800000|2021-01-07 17:50:00|354.5|353.9|354.5|353.9|354.6|354|354.5|353.9|0
1610042100000|2021-01-07 17:55:00|354.3|353.7|354.2|353.6|354.5|353.9|354.2|353.6|1
1610042400000|2021-01-07 18:00:00|354.3|353.7|354.2|353.6|354.3|353.7|354.2|353.6|2
1610042700000|2021-01-07 18:05:00|354.4|353.8|354.4|353.8|354.4|353.8|354.4|353.8|1
1610043900000|2021-01-07 18:25:00|354.5|353.9|354.7|354.1|354.7|354.1|354.5|353.9|0
1610044200000|2021-01-07 18:30:00|354.6|354|353.9|353.3|354.6|354|353.8|353.2|6
1610044500000|2021-01-07 18:35:00|353.8|353.2|352|351.4|353.8|353.2|351.9|351.3|20
1610044800000|2021-01-07 18:40:00|352.1|351.5|352.2|351.6|352.9|352.3|352.1|351.5|1
1610045100000|2021-01-07 18:45:00|352.1|351.5|351.9|351.3|352.1|351.5|351.8|351.2|1
1610045400000|2021-01-07 18:50:00|351.8|351.2|351.6|351|351.8|351.2|351.2|350.6|18
1610045700000|2021-01-07 18:55:00|351.5|350.9|351.6|351|351.6|351|351.5|350.9|0
1610046000000|2021-01-07 19:00:00|351.5|350.9|351.7|351.1|351.7|351.1|351.3|350.7|2
1610046300000|2021-01-07 19:05:00|351.5|350.9|352.5|351.9|352.5|351.9|351.5|350.9|4
1610046600000|2021-01-07 19:10:00|352.6|352|353.1|352.5|353.2|352.6|352.5|351.9|6
1610046900000|2021-01-07 19:15:00|353.2|352.6|353.1|352.5|353.7|353.1|353|352.4|1
1610067600000|2021-01-08 01:00:00|354.9|354.3|355.2|354.6|355.3|354.7|354.5|353.9|0
1610067900000|2021-01-08 01:05:00|355.1|354.5|355.1|354.5|355.2|354.6|354.6|354|0
1610068200000|2021-01-08 01:10:00|354.9|354.3|355.1|354.5|355.1|354.5|354.6|354|0
1610068500000|2021-01-08 01:15:00|355|354.4|355.1|354.5|355.1|354.5|354.6|354|0
1610068800000|2021-01-08 01:20:00|354.9|354.3|355|354.4|355.6|355|354.7|354.1|5
1610069700000|2021-01-08 01:35:00|354.8|354.2|355.2|354.6|355.2|354.6|354.7|354.1|0
1610070000000|2021-01-08 01:40:00|355.7|355.1|355.2|354.6|355.7|355.1|354.7|354.1|0
1610070300000|2021-01-08 01:45:00|355.1|354.5|355.2|354.6|355.2|354.6|354.7|354.1|0
1610070600000|2021-01-08 01:50:00|355.1|354.5|355.1|354.5|355.2|354.6|354.7|354.1|0
1610070900000|2021-01-08 01:55:00|355.2|354.6|355|354.4|355.2|354.6|354.7|354.1|0
1610071200000|2021-01-08 02:00:00|355.2|354.6|355.2|354.6|355.2|354.6|355|354.4|0
1610071500000|2021-01-08 02:05:00|355.1|354.5|355.2|354.6|355.2|354.6|354.7|354.1|0
1610071800000|2021-01-08 02:10:00|355.1|354.5|355.2|354.6|355.2|354.6|355|354.4|0
1610072100000|2021-01-08 02:15:00|355.3|354.7|355.4|354.8|355.4|354.8|355.1|354.5|0
1610072400000|2021-01-08 02:20:00|355.2|354.6|355.2|354.6|355.3|354.7|355|354.4|0
1610072700000|2021-01-08 02:25:00|355.1|354.5|355.2|354.6|355.2|354.6|355|354.4|0
1610073300000|2021-01-08 02:35:00|355.1|354.5|355.2|354.6|355.2|354.6|355|354.4|0
1610073600000|2021-01-08 02:40:00|355.1|354.5|355.2|354.6|355.3|354.7|355|354.4|0
1610073900000|2021-01-08 02:45:00|355.1|354.5|355.3|354.7|355.4|354.8|355|354.4|0
1610075100000|2021-01-08 03:05:00|355.2|354.6|355.3|354.7|355.4|354.8|355.1|354.5|0
1610075400000|2021-01-08 03:10:00|354.9|354.3|355.3|354.7|355.6|355|354.9|354.3|1
1610076000000|2021-01-08 03:20:00|355.2|354.6|356|355.4|356.5|355.9|355.1|354.5|4
1610076900000|2021-01-08 03:35:00|356.1|355.5|356|355.4|356.1|355.5|356|355.4|1
1610077200000|2021-01-08 03:40:00|355.9|355.3|355.8|355.2|356|355.4|355.6|355|4
1610077800000|2021-01-08 03:50:00|355.7|355.1|355.3|354.7|356.2|355.6|355.3|354.7|0
1610078100000|2021-01-08 03:55:00|355.9|355.3|355.7|355.1|356.1|355.5|355.4|354.8|0
1610078700000|2021-01-08 04:05:00|355.6|355|355.5|354.9|355.7|355.1|355.3|354.7|0
1610079000000|2021-01-08 04:10:00|355.4|354.8|355.4|354.8|355.4|354.8|355.4|354.8|0
1610079300000|2021-01-08 04:15:00|355.5|354.9|355.9|355.3|356.4|355.8|355.3|354.7|1
1610079600000|2021-01-08 04:20:00|356.3|355.7|356.1|355.5|356.7|356.1|355.7|355.1|1
1610079900000|2021-01-08 04:25:00|355.7|355.1|355.9|355.3|356.1|355.5|355.4|354.8|0
1610080200000|2021-01-08 04:30:00|356|355.4|355.6|355|356.2|355.6|355.6|355|0
1610080500000|2021-01-08 04:35:00|356.1|355.5|355.9|355.3|356.1|355.5|355.5|354.9|0
1610080800000|2021-01-08 04:40:00|355.6|355|355.7|355.1|356|355.4|355.3|354.7|0
1610082300000|2021-01-08 05:05:00|356.2|355.6|356.3|355.7|356.6|356|355.6|355|0
1610082600000|2021-01-08 05:10:00|356.4|355.8|356.4|355.8|356.5|355.9|356.4|355.8|0
1610082900000|2021-01-08 05:15:00|356.3|355.7|356.4|355.8|356.4|355.8|356.2|355.6|0
1610084100000|2021-01-08 05:35:00|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1610084400000|2021-01-08 05:40:00|356.3|355.7|356.4|355.8|356.4|355.8|356.2|355.6|0
1610085000000|2021-01-08 05:50:00|356.3|355.7|356.5|355.9|356.5|355.9|356.2|355.6|0
1610085300000|2021-01-08 05:55:00|356.4|355.8|356.4|355.8|356.4|355.8|356.2|355.6|0
1610085600000|2021-01-08 06:00:00|356.5|355.9|356|355.4|356.5|355.9|355.8|355.2|0
1610087100000|2021-01-08 06:25:00|355.9|355.3|356|355.4|356.1|355.5|355.8|355.2|0
1610087400000|2021-01-08 06:30:00|355.9|355.3|355.9|355.3|356|355.4|355.8|355.2|1
1610088000000|2021-01-08 06:40:00|355.8|355.2|355.9|355.3|356|355.4|355.7|355.1|0
1610088300000|2021-01-08 06:45:00|355.8|355.2|355.7|355.1|356|355.4|355.5|354.9|0
1610088600000|2021-01-08 06:50:00|355.5|354.9|356|355.4|356.2|355.6|355.4|354.8|0
1610088900000|2021-01-08 06:55:00|356.2|355.6|356.3|355.7|356.4|355.8|356|355.4|0
1610089200000|2021-01-08 07:00:00|356.2|355.6|356.3|355.7|356.3|355.7|356.1|355.5|0
1610089500000|2021-01-08 07:05:00|356.4|355.8|356.4|355.8|356.7|356.1|356.2|355.6|0
1610089800000|2021-01-08 07:10:00|356.3|355.7|356.4|355.8|356.4|355.8|356.2|355.6|0
1610090100000|2021-01-08 07:15:00|355.9|355.3|356.4|355.8|356.5|355.9|355.9|355.3|0
1610090400000|2021-01-08 07:20:00|356.3|355.7|356.4|355.8|356.4|355.8|356.2|355.6|0
1610090700000|2021-01-08 07:25:00|356.6|356|356.4|355.8|356.6|356|356.3|355.7|0
1610091000000|2021-01-08 07:30:00|356.5|355.9|356.6|356|356.6|356|356.5|355.9|0
1610091300000|2021-01-08 07:35:00|356.5|355.9|356.5|355.9|356.6|356|356.3|355.7|0
1610091600000|2021-01-08 07:40:00|356.4|355.8|356.5|355.9|356.6|356|356.3|355.7|0
1610091900000|2021-01-08 07:45:00|356.4|355.8|356.6|356|356.7|356.1|356.1|355.5|3
1610092200000|2021-01-08 07:50:00|356.7|356.1|356.7|356.1|356.7|356.1|356.4|355.8|0
1610092500000|2021-01-08 07:55:00|356.6|356|356.6|356|356.6|356|356.6|356|0
1610092800000|2021-01-08 08:00:00|356.5|355.9|356.7|356.1|356.7|356.1|356.4|355.8|0
1610093400000|2021-01-08 08:10:00|356.6|356|356.6|356|356.6|356|356.6|356|0
1610093700000|2021-01-08 08:15:00|356.4|355.8|356.7|356.1|356.7|356.1|356.4|355.8|0
1610095800000|2021-01-08 08:50:00|356.6|356|356.7|356.1|356.7|356.1|356.4|355.8|0
1610096400000|2021-01-08 09:00:00|356.8|356.2|356.6|356|357|356.4|356.5|355.9|3
1610096700000|2021-01-08 09:05:00|356.7|356.1|356.6|356|356.9|356.3|356.5|355.9|0
1610097300000|2021-01-08 09:15:00|356.8|356.2|356.9|356.3|357|356.4|356.8|356.2|1
1610097600000|2021-01-08 09:20:00|357|356.4|357|356.4|357|356.4|357|356.4|0
1610097900000|2021-01-08 09:25:00|357.1|356.5|357.1|356.5|357.3|356.7|356.8|356.2|1
1610102400000|2021-01-08 10:40:00|357|356.4|357|356.4|357|356.4|356.9|356.3|0
1610102700000|2021-01-08 10:45:00|356.9|356.3|356.9|356.3|356.9|356.3|356.9|356.3|0
1610104200000|2021-01-08 11:10:00|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|2
1610104800000|2021-01-08 11:20:00|356.8|356.2|356.7|356.1|356.8|356.2|356.7|356.1|0
1610105400000|2021-01-08 11:30:00|357.1|356.5|356.8|356.2|357.1|356.5|356.8|356.2|1
1610107500000|2021-01-08 12:05:00|357.1|356.5|356.5|355.9|357.1|356.5|356.5|355.9|0
1610108700000|2021-01-08 12:25:00|356.6|356|356.6|356|356.6|356|356.6|356|0
1610109000000|2021-01-08 12:30:00|357.2|356.6|357|356.4|357.2|356.6|356.9|356.3|2
1610109900000|2021-01-08 12:45:00|||||||||1
1610111700000|2021-01-08 13:15:00|357.1|356.5|357.7|357.1|357.7|357.1|357.1|356.5|5
1610112300000|2021-01-08 13:25:00|357.8|357.2|357.8|357.2|357.8|357.2|357.8|357.2|3
1610112900000|2021-01-08 13:35:00|357.6|357|357.8|357.2|357.8|357.2|357.6|357|0
1610113200000|2021-01-08 13:40:00|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|1
1610116200000|2021-01-08 14:30:00|357.6|357|357.4|356.8|357.6|357|357.3|356.7|6
1610116500000|2021-01-08 14:35:00|357.2|356.6|355.6|355|357.2|356.6|355.6|355|13
1610116800000|2021-01-08 14:40:00|355.5|354.9|355.5|354.9|356.2|355.6|355.5|354.9|9
1610117100000|2021-01-08 14:45:00|355.4|354.8|355.1|354.5|355.4|354.8|355|354.4|4
1610117400000|2021-01-08 14:50:00|355.2|354.6|355.8|355.2|355.9|355.3|355.2|354.6|7
1610117700000|2021-01-08 14:55:00|355.9|355.3|355.2|354.6|355.9|355.3|355.2|354.6|3
1610118000000|2021-01-08 15:00:00|355.1|354.5|354.6|354|355.1|354.5|354.6|354|12
1610118300000|2021-01-08 15:05:00|||||||||2
1610118600000|2021-01-08 15:10:00|354.5|353.9|354.7|354.1|354.7|354.1|354.5|353.9|0
1610118900000|2021-01-08 15:15:00|354.9|354.3|354.8|354.2|354.9|354.3|354.7|354.1|6
1610119200000|2021-01-08 15:20:00|354.7|354.1|354.7|354.1|354.8|354.2|354.7|354.1|0
1610119500000|2021-01-08 15:25:00|354.6|354|354.8|354.2|354.8|354.2|354.6|354|0
1610119800000|2021-01-08 15:30:00|354.7|354.1|354.5|353.9|354.9|354.3|354.4|353.8|8
1610120400000|2021-01-08 15:40:00|354.2|353.6|354.8|354.2|354.8|354.2|354.2|353.6|2
1610120700000|2021-01-08 15:45:00|354.7|354.1|354.7|354.1|354.7|354.1|354.7|354.1|7
1610121300000|2021-01-08 15:55:00|354.8|354.2|354.9|354.3|354.9|354.3|354.8|354.2|4
1610121600000|2021-01-08 16:00:00|354.8|354.2|355.8|355.2|355.8|355.2|354.8|354.2|3
1610121900000|2021-01-08 16:05:00|355.9|355.3|356.2|355.6|356.4|355.8|355.9|355.3|3
1610122200000|2021-01-08 16:10:00|356.3|355.7|355.4|354.8|356.3|355.7|355.3|354.7|5
1610122500000|2021-01-08 16:15:00|355.5|354.9|355.3|354.7|355.5|354.9|355.3|354.7|1
1610122800000|2021-01-08 16:20:00|355.2|354.6|355.1|354.5|355.2|354.6|355|354.4|0
1610123100000|2021-01-08 16:25:00|355|354.4|355|354.4|355|354.4|354.9|354.3|1
1610123400000|2021-01-08 16:30:00|355.1|354.5|354.8|354.2|355.1|354.5|354.8|354.2|2
1610123700000|2021-01-08 16:35:00|354.7|354.1|355.4|354.8|355.4|354.8|354.7|354.1|8
1610124000000|2021-01-08 16:40:00|355.5|354.9|355.5|354.9|355.9|355.3|355.4|354.8|3
1610124600000|2021-01-08 16:50:00|355.6|355|355.5|354.9|355.6|355|355.5|354.9|0
1610124900000|2021-01-08 16:55:00|355.6|355|355.8|355.2|355.8|355.2|355.5|354.9|0
1610125200000|2021-01-08 17:00:00|355.7|355.1|355.5|354.9|355.8|355.2|355.4|354.8|6
1610125500000|2021-01-08 17:05:00|355.4|354.8|355.6|355|355.6|355|355.4|354.8|1
1610126400000|2021-01-08 17:20:00|355.5|354.9|355.4|354.8|355.5|354.9|355.4|354.8|0
1610126700000|2021-01-08 17:25:00|355.5|354.9|355.4|354.8|355.5|354.9|355.4|354.8|1
1610127000000|2021-01-08 17:30:00|355.5|354.9|355.4|354.8|355.5|354.9|355.4|354.8|6
1610127300000|2021-01-08 17:35:00|355.1|354.5|355.3|354.7|355.3|354.7|355.1|354.5|4
1610127900000|2021-01-08 17:45:00|||||||||1
1610128200000|2021-01-08 17:50:00|355.5|354.9|355.5|354.9|355.5|354.9|355.5|354.9|1
1610128500000|2021-01-08 17:55:00|355.3|354.7|355.4|354.8|355.4|354.8|355.3|354.7|11
1610128800000|2021-01-08 18:00:00|355.1|354.5|355.1|354.5|355.1|354.5|355.1|354.5|1
1610130000000|2021-01-08 18:20:00|355|354.4|355|354.4|355|354.4|355|354.4|0
1610130300000|2021-01-08 18:25:00|354.9|354.3|354.4|353.8|354.9|354.3|354.4|353.8|6
1610130600000|2021-01-08 18:30:00|354.5|353.9|354.5|353.9|354.5|353.9|354.5|353.9|2
1610130900000|2021-01-08 18:35:00|354.4|353.8|354.2|353.6|354.5|353.9|354.2|353.6|4
1610131200000|2021-01-08 18:40:00|354|353.4|354.9|354.3|355|354.4|353.2|352.6|20
1610131500000|2021-01-08 18:45:00|354.8|354.2|355.3|354.7|355.4|354.8|354.8|354.2|1
1610131800000|2021-01-08 18:50:00|356|355.4|356|355.4|356|355.4|356|355.4|1
1610132400000|2021-01-08 19:00:00|356.1|355.5|356.5|355.9|356.7|356.1|356.1|355.5|6
1610133000000|2021-01-08 19:10:00|356.8|356.2|355.9|355.3|356.8|356.2|355.6|355|12
1610133300000|2021-01-08 19:15:00|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1610326800000|2021-01-11 01:00:00|351.8|351.2|354.9|354.3|355|354.4|351.6|351|9
1610327100000|2021-01-11 01:05:00|355|354.4|355.3|354.7|355.3|354.7|355|354.4|0
1610327400000|2021-01-11 01:10:00|355.4|354.8|354.6|354|355.4|354.8|354.4|353.8|1
1610327700000|2021-01-11 01:15:00|354.5|353.9|353.6|353|354.5|353.9|353.4|352.8|7
1610328000000|2021-01-11 01:20:00|353.5|352.9|354.3|353.7|354.4|353.8|353.5|352.9|1
1610328900000|2021-01-11 01:35:00|353.9|353.3|353.6|353|353.9|353.3|353.6|353|1
1610329200000|2021-01-11 01:40:00|353.9|353.3|353.9|353.3|353.9|353.3|353.9|353.3|0
1610329500000|2021-01-11 01:45:00|354|353.4|353.9|353.3|354.1|353.5|353.9|353.3|0
1610329800000|2021-01-11 01:50:00|354|353.4|354.1|353.5|354.1|353.5|354|353.4|0
1610330100000|2021-01-11 01:55:00|354|353.4|354|353.4|354|353.4|354|353.4|0
1610330400000|2021-01-11 02:00:00|354.1|353.5|353.9|353.3|354.1|353.5|353.8|353.2|0
1610331900000|2021-01-11 02:25:00|353.5|352.9|353.5|352.9|353.5|352.9|353.5|352.9|0
1610332200000|2021-01-11 02:30:00|353.8|353.2|353.9|353.3|353.9|353.3|353.4|352.8|0
1610334600000|2021-01-11 03:10:00|354|353.4|354.5|353.9|354.5|353.9|354|353.4|2
1610335500000|2021-01-11 03:25:00|354.3|353.7|354.3|353.7|354.3|353.7|354.3|353.7|0
1610337900000|2021-01-11 04:05:00|353.9|353.3|353.8|353.2|353.9|353.3|353.8|353.2|0
1610339700000|2021-01-11 04:35:00|353.5|352.9|353.3|352.7|353.6|353|353.3|352.7|0
1610340300000|2021-01-11 04:45:00|353.5|352.9|353.3|352.7|353.6|353|353.3|352.7|0
1610341200000|2021-01-11 05:00:00|353.4|352.8|353.1|352.5|353.5|352.9|353.1|352.5|0
1610341500000|2021-01-11 05:05:00|353.4|352.8|353.3|352.7|353.8|353.2|353.3|352.7|2
1610342100000|2021-01-11 05:15:00|353.4|352.8|353.3|352.7|353.6|353|353.3|352.7|0
1610343000000|2021-01-11 05:30:00|353.4|352.8|353.3|352.7|353.6|353|353.3|352.7|0
1610343300000|2021-01-11 05:35:00|353.4|352.8|353.6|353|353.8|353.2|353.4|352.8|2
1610343600000|2021-01-11 05:40:00|353.5|352.9|353.2|352.6|353.6|353|353.2|352.6|0
1610343900000|2021-01-11 05:45:00|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|0
1610344800000|2021-01-11 06:00:00|353|352.4|353|352.4|353|352.4|353|352.4|0
1610345100000|2021-01-11 06:05:00|353.1|352.5|353|352.4|353.2|352.6|353|352.4|0
1610345400000|2021-01-11 06:10:00|352.9|352.3|352.6|352|353|352.4|352.5|351.9|0
1610345700000|2021-01-11 06:15:00|352.7|352.1|352.6|352|352.9|352.3|352.6|352|0
1610346000000|2021-01-11 06:20:00|352.7|352.1|352.7|352.1|352.9|352.3|352.6|352|0
1610346300000|2021-01-11 06:25:00|352.6|352|352.6|352|352.6|352|352.6|352|0
1610346600000|2021-01-11 06:30:00|352.7|352.1|353|352.4|353.1|352.5|352.6|352|0
1610346900000|2021-01-11 06:35:00|353.1|352.5|353.2|352.6|353.4|352.8|352.5|351.9|0
1610347500000|2021-01-11 06:45:00|353.3|352.7|353.6|353|353.6|353|353.3|352.7|0
1610347800000|2021-01-11 06:50:00|353.4|352.8|353.2|352.6|353.4|352.8|353.1|352.5|1
1610348100000|2021-01-11 06:55:00|353.3|352.7|353.4|352.8|353.4|352.8|353.2|352.6|0
1610351400000|2021-01-11 07:50:00|353.5|352.9|353.4|352.8|353.5|352.9|353.4|352.8|0
1610352000000|2021-01-11 08:00:00|353.5|352.9|353.5|352.9|353.6|353|353.4|352.8|0
1610352300000|2021-01-11 08:05:00|353.6|353|353.8|353.2|353.9|353.3|353.6|353|0
1610352600000|2021-01-11 08:10:00|353.7|353.1|353.7|353.1|353.8|353.2|353.7|353.1|0
1610352900000|2021-01-11 08:15:00|353.8|353.2|353.7|353.1|353.8|353.2|353.7|353.1|0
1610354400000|2021-01-11 08:40:00|353.8|353.2|354.2|353.6|354.2|353.6|353.7|353.1|2
1610354700000|2021-01-11 08:45:00|354|353.4|354|353.4|354|353.4|353.9|353.3|0
1610362200000|2021-01-11 10:50:00|354.1|353.5|354.1|353.5|354.1|353.5|354.1|353.5|0
1610365500000|2021-01-11 11:45:00|354.5|353.9|354.5|353.9|354.5|353.9|354.5|353.9|0
1610366400000|2021-01-11 12:00:00|354.4|353.8|354.5|353.9|354.5|353.9|354.4|353.8|0
1610367900000|2021-01-11 12:25:00|354.3|353.7|354.5|353.9|354.5|353.9|354.3|353.7|0
1610369100000|2021-01-11 12:45:00|354.9|354.3|355.5|354.9|355.6|355|354.9|354.3|2
1610371500000|2021-01-11 13:25:00|||||||||2
1610371800000|2021-01-11 13:30:00|355.4|354.8|355.7|355.1|355.7|355.1|355.4|354.8|0
1610372100000|2021-01-11 13:35:00|355.3|354.7|355.4|354.8|355.4|354.8|355.3|354.7|1
1610372400000|2021-01-11 13:40:00|355.2|354.6|355.2|354.6|355.2|354.6|355.2|354.6|1
1610375400000|2021-01-11 14:30:00|355.1|354.5|355|354.4|355.1|354.5|354.1|353.5|5
1610375700000|2021-01-11 14:35:00|354.7|354.1|354.2|353.6|354.7|354.1|354|353.4|0
1610376000000|2021-01-11 14:40:00|354.4|353.8|354.1|353.5|354.5|353.9|354|353.4|3
1610376300000|2021-01-11 14:45:00|354.2|353.6|354.1|353.5|354.2|353.6|354.1|353.5|0
1610376600000|2021-01-11 14:50:00|354|353.4|354.1|353.5|354.1|353.5|354|353.4|1
1610377200000|2021-01-11 15:00:00|354.2|353.6|354.2|353.6|354.2|353.6|354.1|353.5|0
1610377500000|2021-01-11 15:05:00|354.1|353.5|354.4|353.8|354.6|354|354|353.4|2
1610377800000|2021-01-11 15:10:00|354.3|353.7|354.4|353.8|354.4|353.8|354.3|353.7|0
1610378100000|2021-01-11 15:15:00|354.3|353.7|353.7|353.1|354.3|353.7|353.6|353|3
1610378400000|2021-01-11 15:20:00|353.8|353.2|354.3|353.7|354.4|353.8|353.8|353.2|3
1610378700000|2021-01-11 15:25:00|354.4|353.8|354.5|353.9|354.7|354.1|354.4|353.8|1
1610379000000|2021-01-11 15:30:00|354.6|354|354.6|354|354.6|354|354.6|354|0
1610379300000|2021-01-11 15:35:00|354.7|354.1|354.7|354.1|354.7|354.1|354.7|354.1|0
1610379900000|2021-01-11 15:45:00|354.6|354|354.7|354.1|354.7|354.1|354.3|353.7|4
1610380200000|2021-01-11 15:50:00|354.6|354|353.6|353|354.7|354.1|353.6|353|9
1610380500000|2021-01-11 15:55:00|353.4|352.8|352.9|352.3|353.4|352.8|352.8|352.2|6
1610380800000|2021-01-11 16:00:00|353|352.4|353|352.4|353|352.4|353|352.4|0
1610381100000|2021-01-11 16:05:00|353.1|352.5|353.2|352.6|353.2|352.6|353.1|352.5|1
1610381400000|2021-01-11 16:10:00|353.3|352.7|353.1|352.5|353.3|352.7|353.1|352.5|0
1610382300000|2021-01-11 16:25:00|||||||||1
1610382600000|2021-01-11 16:30:00|353.2|352.6|353.5|352.9|353.5|352.9|353.2|352.6|4
1610383200000|2021-01-11 16:40:00|353.3|352.7|353.5|352.9|353.5|352.9|353.3|352.7|0
1610383800000|2021-01-11 16:50:00|353.4|352.8|353.3|352.7|353.4|352.8|353.3|352.7|1
1610384700000|2021-01-11 17:05:00|353.2|352.6|353.4|352.8|353.4|352.8|353.1|352.5|0
1610385000000|2021-01-11 17:10:00|353.1|352.5|353.6|353|353.6|353|353.1|352.5|2
1610385300000|2021-01-11 17:15:00|353.5|352.9|353.5|352.9|353.5|352.9|353.2|352.6|1
1610385600000|2021-01-11 17:20:00|353.3|352.7|353.6|353|353.6|353|353.2|352.6|0
1610385900000|2021-01-11 17:25:00|353.3|352.7|353.1|352.5|353.3|352.7|353.1|352.5|2
1610386200000|2021-01-11 17:30:00|353.2|352.6|353.5|352.9|353.5|352.9|353.1|352.5|4
1610386500000|2021-01-11 17:35:00|353.6|353|353.7|353.1|353.7|353.1|353.6|353|1
1610386800000|2021-01-11 17:40:00|353.8|353.2|354.1|353.5|354.3|353.7|353.8|353.2|14
1610387100000|2021-01-11 17:45:00|354|353.4|353.9|353.3|354|353.4|353.9|353.3|1
1610387400000|2021-01-11 17:50:00|353.8|353.2|353.8|353.2|353.8|353.2|353.8|353.2|0
1610388000000|2021-01-11 18:00:00|353.7|353.1|353.9|353.3|353.9|353.3|353.7|353.1|0
1610390100000|2021-01-11 18:35:00|354|353.4|354|353.4|354|353.4|354|353.4|0
1610390400000|2021-01-11 18:40:00|353.6|353|353.5|352.9|353.6|353|353.5|352.9|5
1610390700000|2021-01-11 18:45:00|353.6|353|353.5|352.9|353.6|353|353.5|352.9|0
1610391600000|2021-01-11 19:00:00|353.4|352.8|353.5|352.9|353.5|352.9|353.4|352.8|0
1610391900000|2021-01-11 19:05:00|353.3|352.7|353.3|352.7|353.5|352.9|352.9|352.3|4
1610392200000|2021-01-11 19:10:00|353.6|353|353.9|353.3|353.9|353.3|353.3|352.7|2
1610392500000|2021-01-11 19:15:00|353.8|353.2|353.3|352.7|354|353.4|353.3|352.7|0
1610413200000|2021-01-12 01:00:00|353.5|352.9|353.6|353|353.9|353.3|353.5|352.9|0
1610413500000|2021-01-12 01:05:00|353.7|353.1|353.6|353|353.7|353.1|353.6|353|0
1610414100000|2021-01-12 01:15:00|353.7|353.1|353.7|353.1|353.7|353.1|353.6|353|0
1610414700000|2021-01-12 01:25:00|353.6|353|353.9|353.3|353.9|353.3|353.4|352.8|0
1610418600000|2021-01-12 02:30:00|353.7|353.1|353.9|353.3|353.9|353.3|353.6|353|0
1610418900000|2021-01-12 02:35:00|353.6|353|353.2|352.6|353.6|353|353.2|352.6|0
1610419200000|2021-01-12 02:40:00|353.5|352.9|353.6|353|353.6|353|353.5|352.9|0
1610419500000|2021-01-12 02:45:00|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|0
1610421000000|2021-01-12 03:10:00|353.6|353|353.6|353|353.6|353|353.6|353|0
1610422200000|2021-01-12 03:30:00|353.5|352.9|353.6|353|353.6|353|353.5|352.9|0
1610422800000|2021-01-12 03:40:00|353.7|353.1|353.4|352.8|353.9|353.3|353.4|352.8|2
1610423100000|2021-01-12 03:45:00|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|0
1610425200000|2021-01-12 04:20:00|353.4|352.8|353.7|353.1|353.7|353.1|353.2|352.6|0
1610425500000|2021-01-12 04:25:00|353.5|352.9|353.9|353.3|353.9|353.3|353.5|352.9|3
1610426100000|2021-01-12 04:35:00|354|353.4|354.1|353.5|354.1|353.5|354|353.4|0
1610428800000|2021-01-12 05:20:00|354.2|353.6|354.2|353.6|354.2|353.6|354.2|353.6|0
1610432400000|2021-01-12 06:20:00|354.4|353.8|354.4|353.8|354.4|353.8|354.4|353.8|1
1610433600000|2021-01-12 06:40:00|354.3|353.7|354.3|353.7|354.3|353.7|354.3|353.7|0
1610434500000|2021-01-12 06:55:00|354.4|353.8|354.4|353.8|354.4|353.8|354.4|353.8|0
1610435100000|2021-01-12 07:05:00|354.6|354|354.6|354|354.8|354.2|354.6|354|6
1610435700000|2021-01-12 07:15:00|354.7|354.1|354.6|354|354.7|354.1|354.6|354|0
1610436000000|2021-01-12 07:20:00|354.7|354.1|354.6|354|354.7|354.1|354.6|354|0
1610436600000|2021-01-12 07:30:00|354.7|354.1|354.6|354|354.7|354.1|354.6|354|0
1610439000000|2021-01-12 08:10:00|||||||||2
1610439300000|2021-01-12 08:15:00|||||||||1
1610445000000|2021-01-12 09:50:00|354.7|354.1|354.7|354.1|354.7|354.1|354.6|354|0
1610445300000|2021-01-12 09:55:00|354.6|354|354.6|354|354.7|354.1|354.6|354|0
1610445600000|2021-01-12 10:00:00|354.7|354.1|354.7|354.1|354.7|354.1|354.6|354|0
1610445900000|2021-01-12 10:05:00|354.6|354|354.7|354.1|354.7|354.1|354.6|354|0
1610446200000|2021-01-12 10:10:00|354.6|354|354.6|354|354.6|354|354.6|354|0
1610447700000|2021-01-12 10:35:00|354.5|353.9|354.5|353.9|354.5|353.9|354.5|353.9|0
1610448000000|2021-01-12 10:40:00|354.4|353.8|354.5|353.9|354.5|353.9|354.3|353.7|1
1610448900000|2021-01-12 10:55:00|354.6|354|354.5|353.9|354.6|354|354.5|353.9|0
1610449200000|2021-01-12 11:00:00|354.6|354|354.6|354|354.6|354|354.6|354|0
1610449500000|2021-01-12 11:05:00|354.5|353.9|354.6|354|354.6|354|354.5|353.9|1
1610450700000|2021-01-12 11:25:00|354.7|354.1|354.7|354.1|354.7|354.1|354.7|354.1|0
1610451000000|2021-01-12 11:30:00|||||||||1
1610452200000|2021-01-12 11:50:00|354.8|354.2|354.8|354.2|354.8|354.2|354.8|354.2|0
1610452500000|2021-01-12 11:55:00|354.7|354.1|354.7|354.1|354.7|354.1|354.7|354.1|6
1610453400000|2021-01-12 12:10:00|354.6|354|354.6|354|354.6|354|354.5|353.9|2
1610456400000|2021-01-12 13:00:00|||||||||1
1610457600000|2021-01-12 13:20:00|||||||||2
1610457900000|2021-01-12 13:25:00|354.7|354.1|354.7|354.1|354.7|354.1|354.7|354.1|0
1610458200000|2021-01-12 13:30:00|354.5|353.9|354.1|353.5|354.5|353.9|354.1|353.5|1
1610458500000|2021-01-12 13:35:00|353.9|353.3|354.2|353.6|354.4|353.8|353.9|353.3|3
1610461800000|2021-01-12 14:30:00|354.5|353.9|353.5|352.9|354.5|353.9|353.5|352.9|5
1610462100000|2021-01-12 14:35:00|353.2|352.6|352.5|351.9|353.3|352.7|352.4|351.8|8
1610462400000|2021-01-12 14:40:00|352.2|351.6|352.3|351.7|352.5|351.9|352.2|351.6|2
1610462700000|2021-01-12 14:45:00|352.2|351.6|352.4|351.8|352.5|351.9|352.2|351.6|0
1610463000000|2021-01-12 14:50:00|352.3|351.7|352.5|351.9|352.5|351.9|352.2|351.6|1
1610463300000|2021-01-12 14:55:00|352.4|351.8|352.3|351.7|352.4|351.8|352.2|351.6|0
1610463600000|2021-01-12 15:00:00|352.4|351.8|353.5|352.9|353.5|352.9|352.2|351.6|3
1610463900000|2021-01-12 15:05:00|353.4|352.8|353.7|353.1|353.8|353.2|353.4|352.8|1
1610464500000|2021-01-12 15:15:00|353.6|353|353.5|352.9|353.6|353|353.5|352.9|0
1610464800000|2021-01-12 15:20:00|353.6|353|354.5|353.9|354.6|354|353.6|353|4
1610465100000|2021-01-12 15:25:00|354.2|353.6|354.2|353.6|354.2|353.6|354.1|353.5|3
1610465700000|2021-01-12 15:35:00|354.1|353.5|353.8|353.2|354.1|353.5|353.5|352.9|8
1610466000000|2021-01-12 15:40:00|353.7|353.1|353.9|353.3|354|353.4|353.7|353.1|2
1610466300000|2021-01-12 15:45:00|354|353.4|354|353.4|354|353.4|353.9|353.3|0
1610466900000|2021-01-12 15:55:00|354.1|353.5|354.1|353.5|354.1|353.5|354.1|353.5|1
1610467200000|2021-01-12 16:00:00|||||||||1
1610467500000|2021-01-12 16:05:00|354.2|353.6|354.2|353.6|354.2|353.6|354.2|353.6|0
1610467800000|2021-01-12 16:10:00|||||||||13
1610468100000|2021-01-12 16:15:00|354.3|353.7|355.1|354.5|355.1|354.5|354.3|353.7|7
1610468400000|2021-01-12 16:20:00|355|354.4|355.1|354.5|355.1|354.5|355|354.4|0
1610468700000|2021-01-12 16:25:00|355.2|354.6|355.2|354.6|355.3|354.7|355.2|354.6|1
1610469000000|2021-01-12 16:30:00|355.1|354.5|354.9|354.3|355.1|354.5|354.7|354.1|11
1610469900000|2021-01-12 16:45:00|354.8|354.2|354.9|354.3|354.9|354.3|354.8|354.2|0
1610470500000|2021-01-12 16:55:00|||||||||2
1610470800000|2021-01-12 17:00:00|355.1|354.5|356.5|355.9|356.5|355.9|355.1|354.5|32
1610471100000|2021-01-12 17:05:00|356.6|356|356.6|356|356.6|356|356.2|355.6|7
1610471400000|2021-01-12 17:10:00|356.7|356.1|357.8|357.2|357.9|357.3|356.7|356.1|15
1610471700000|2021-01-12 17:15:00|357.9|357.3|359.7|359.1|359.7|359.1|357.4|356.8|63
1610472000000|2021-01-12 17:20:00|359.5|358.9|361.6|361|362.2|361.6|359.5|358.9|18
1610472300000|2021-01-12 17:25:00|361.2|360.6|363|362.4|363.1|362.5|361.2|360.6|23
1610472600000|2021-01-12 17:30:00|363.1|362.5|362.2|361.6|363.4|362.8|361.9|361.3|13
1610472900000|2021-01-12 17:35:00|362.3|361.7|362.7|362.1|362.7|362.1|362.2|361.6|8
1610473200000|2021-01-12 17:40:00|362.6|362|362.2|361.6|362.6|362|361.6|361|20
1610473500000|2021-01-12 17:45:00|361.9|361.3|361.8|361.2|362.1|361.5|361.6|361|0
1610473800000|2021-01-12 17:50:00|361.7|361.1|361.6|361|361.7|361.1|361.4|360.8|3
1610474100000|2021-01-12 17:55:00|361.4|360.8|361.6|361|361.6|361|361.4|360.8|2
1610474400000|2021-01-12 18:00:00|361.4|360.8|360.6|360|361.4|360.8|360.3|359.7|13
1610474700000|2021-01-12 18:05:00|360.3|359.7|360.4|359.8|361.1|360.5|360.2|359.6|4
1610475000000|2021-01-12 18:10:00|360.7|360.1|360.8|360.2|360.9|360.3|360.7|360.1|2
1610475300000|2021-01-12 18:15:00|360.7|360.1|361.7|361.1|361.8|361.2|360.7|360.1|1
1610475600000|2021-01-12 18:20:00|361.6|361|361.5|360.9|361.6|361|361.5|360.9|0
1610475900000|2021-01-12 18:25:00|361.4|360.8|361.3|360.7|361.4|360.8|361.3|360.7|0
1610476200000|2021-01-12 18:30:00|361.4|360.8|361.7|361.1|361.8|361.2|361.4|360.8|2
1610476500000|2021-01-12 18:35:00|361.9|361.3|361.2|360.6|361.9|361.3|361.1|360.5|3
1610476800000|2021-01-12 18:40:00|360.4|359.8|360|359.4|360.6|360|359.8|359.2|7
1610477100000|2021-01-12 18:45:00|360.2|359.6|360.4|359.8|360.7|360.1|359.8|359.2|0
1610477400000|2021-01-12 18:50:00|360.3|359.7|360.3|359.7|360.5|359.9|360|359.4|2
1610477700000|2021-01-12 18:55:00|360.1|359.5|359.9|359.3|360.1|359.5|359.9|359.3|1
1610478000000|2021-01-12 19:00:00|360|359.4|359.9|359.3|360|359.4|359.9|359.3|2
1610478300000|2021-01-12 19:05:00|360|359.4|360.6|360|360.8|360.2|359.9|359.3|3
1610478600000|2021-01-12 19:10:00|360.8|360.2|360.6|360|360.8|360.2|360.1|359.5|8
1610478900000|2021-01-12 19:15:00|360.3|359.7|360.7|360.1|360.7|360.1|360.1|359.5|2
1610499600000|2021-01-13 01:00:00|361.5|360.9|361.7|361.1|362.6|362|361.4|360.8|7
1610499900000|2021-01-13 01:05:00|361|360.4|361.1|360.5|361.6|361|360.8|360.2|3
1610500200000|2021-01-13 01:10:00|361.5|360.9|361.1|360.5|361.6|361|361.1|360.5|0
1610500500000|2021-01-13 01:15:00|361.5|360.9|361.3|360.7|361.6|361|361.2|360.6|1
1610501100000|2021-01-13 01:25:00|361.2|360.6|362.2|361.6|362.3|361.7|361.2|360.6|4
1610501400000|2021-01-13 01:30:00|362.1|361.5|362.1|361.5|362.6|362|362|361.4|1
1610501700000|2021-01-13 01:35:00|362|361.4|362.4|361.8|362.5|361.9|362|361.4|2
1610502000000|2021-01-13 01:40:00|362.3|361.7|363.3|362.7|363.4|362.8|362.3|361.7|8
1610502300000|2021-01-13 01:45:00|363.4|362.8|363.3|362.7|363.6|363|363.2|362.6|0
1610502600000|2021-01-13 01:50:00|363.5|362.9|363.5|362.9|363.6|363|363.4|362.8|0
1610502900000|2021-01-13 01:55:00|363.6|363|363.7|363.1|363.7|363.1|363.5|362.9|0
1610503500000|2021-01-13 02:05:00|363.6|363|363.4|362.8|363.6|363|363.4|362.8|0
1610503800000|2021-01-13 02:10:00|363.5|362.9|363.4|362.8|363.7|363.1|363.4|362.8|1
1610504700000|2021-01-13 02:25:00|363|362.4|363.2|362.6|363.2|362.6|363|362.4|1
1610505300000|2021-01-13 02:35:00|363|362.4|363|362.4|363|362.4|363|362.4|0
1610505600000|2021-01-13 02:40:00|362.9|362.3|362.8|362.2|362.9|362.3|362.8|362.2|3
1610505900000|2021-01-13 02:45:00|362.7|362.1|362.4|361.8|362.7|362.1|362.4|361.8|5
1610506200000|2021-01-13 02:50:00|362.2|361.6|362.2|361.6|362.2|361.6|361.9|361.3|1
1610506800000|2021-01-13 03:00:00|362.3|361.7|362.2|361.6|362.5|361.9|362.2|361.6|0
1610507700000|2021-01-13 03:15:00|362|361.4|361.8|361.2|362|361.4|361.8|361.2|0
1610508300000|2021-01-13 03:25:00|361.9|361.3|362.3|361.7|362.7|362.1|361.9|361.3|1
1610509500000|2021-01-13 03:45:00|362.2|361.6|362.3|361.7|362.3|361.7|361.9|361.3|0
1610512200000|2021-01-13 04:30:00|361.8|361.2|362.3|361.7|362.3|361.7|361.8|361.2|2
1610514000000|2021-01-13 05:00:00|362.2|361.6|362.1|361.5|362.2|361.6|362.1|361.5|0
1610514300000|2021-01-13 05:05:00|362|361.4|362.1|361.5|362.1|361.5|362|361.4|0
1610514900000|2021-01-13 05:15:00|||||||||1
1610515800000|2021-01-13 05:30:00|361.7|361.1|361.9|361.3|362.1|361.5|361.2|360.6|1
1610516100000|2021-01-13 05:35:00|362.1|361.5|362.1|361.5|362.1|361.5|362.1|361.5|0
1610516400000|2021-01-13 05:40:00|362|361.4|362.4|361.8|362.4|361.8|362|361.4|0
1610516700000|2021-01-13 05:45:00|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1610519400000|2021-01-13 06:30:00|362.4|361.8|362.5|361.9|362.5|361.9|362.3|361.7|0
1610521800000|2021-01-13 07:10:00|362.6|362|362.5|361.9|362.6|362|362.5|361.9|0
1610522700000|2021-01-13 07:25:00|362.2|361.6|362.2|361.6|362.5|361.9|362.1|361.5|1
1610525400000|2021-01-13 08:10:00|362.1|361.5|362.1|361.5|362.1|361.5|362.1|361.5|0
1610526600000|2021-01-13 08:30:00|361.8|361.2|361.8|361.2|361.8|361.2|361.8|361.2|0
1610530800000|2021-01-13 09:40:00|362|361.4|362|361.4|362|361.4|362|361.4|2
1610533500000|2021-01-13 10:25:00|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1610533800000|2021-01-13 10:30:00|362|361.4|361.8|361.2|362|361.4|361.6|361|0
1610534100000|2021-01-13 10:35:00|361.7|361.1|361.8|361.2|362.1|361.5|361.7|361.1|1
1610534400000|2021-01-13 10:40:00|362.1|361.5|361.8|361.2|362.1|361.5|361.8|361.2|2
1610534700000|2021-01-13 10:45:00|361.9|361.3|361.8|361.2|362.1|361.5|361.8|361.2|0
1610535000000|2021-01-13 10:50:00|361.9|361.3|361.6|361|362.1|361.5|361.4|360.8|0
1610535300000|2021-01-13 10:55:00|361.4|360.8|361.6|361|361.9|361.3|361.4|360.8|0
1610535600000|2021-01-13 11:00:00|361.5|360.9|361.6|361|362|361.4|361.5|360.9|0
1610535900000|2021-01-13 11:05:00|361.7|361.1|361.6|361|362|361.4|361.6|361|0
1610536500000|2021-01-13 11:15:00|361.7|361.1|361.7|361.1|362|361.4|361.6|361|0
1610537100000|2021-01-13 11:25:00|361.8|361.2|361.8|361.2|362|361.4|361.8|361.2|0
1610537400000|2021-01-13 11:30:00|361.9|361.3|362|361.4|362.1|361.5|361.8|361.2|0
1610537700000|2021-01-13 11:35:00|362.1|361.5|362.3|361.7|362.3|361.7|362|361.4|0
1610538000000|2021-01-13 11:40:00|362.4|361.8|362.5|361.9|362.5|361.9|362.3|361.7|0
1610538300000|2021-01-13 11:45:00|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1610538900000|2021-01-13 11:55:00|362.5|361.9|362.4|361.8|362.5|361.9|362.4|361.8|0
1610539500000|2021-01-13 12:05:00|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1610539800000|2021-01-13 12:10:00|362.6|362|362.6|362|362.7|362.1|362.5|361.9|0
1610540100000|2021-01-13 12:15:00|362.7|362.1|362.7|362.1|362.8|362.2|362.7|362.1|0
1610540400000|2021-01-13 12:20:00|362.8|362.2|362.6|362|363|362.4|362.6|362|1
1610540700000|2021-01-13 12:25:00|362.8|362.2|362.8|362.2|363|362.4|362.7|362.1|2
1610541000000|2021-01-13 12:30:00|362.9|362.3|362.9|362.3|363|362.4|362.9|362.3|0
1610541600000|2021-01-13 12:40:00|362.6|362|362.5|361.9|362.6|362|362.5|361.9|2
1610542500000|2021-01-13 12:55:00|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1610542800000|2021-01-13 13:00:00|362.6|362|362.6|362|362.6|362|362.6|362|0
1610543400000|2021-01-13 13:10:00|362.5|361.9|362.6|362|362.6|362|362.5|361.9|0
1610543700000|2021-01-13 13:15:00|361.7|361.1|361.7|361.1|361.7|361.1|361.7|361.1|2
1610544300000|2021-01-13 13:25:00|361.8|361.2|361.8|361.2|361.8|361.2|361.8|361.2|0
1610544900000|2021-01-13 13:35:00|361.7|361.1|362.3|361.7|362.3|361.7|361.7|361.1|0
1610545200000|2021-01-13 13:40:00|362.2|361.6|361.7|361.1|362.2|361.6|360.7|360.1|3
1610548200000|2021-01-13 14:30:00|361.5|360.9|358.7|358.1|361.5|360.9|358.7|358.1|10
1610548500000|2021-01-13 14:35:00|358.6|358|359.4|358.8|359.4|358.8|358.6|358|3
1610548800000|2021-01-13 14:40:00|359.5|358.9|358.9|358.3|359.5|358.9|358.8|358.2|2
1610549100000|2021-01-13 14:45:00|359|358.4|359.3|358.7|359.5|358.9|359|358.4|9
1610549400000|2021-01-13 14:50:00|359.2|358.6|360.2|359.6|360.4|359.8|359.2|358.6|3
1610549700000|2021-01-13 14:55:00|360|359.4|360.2|359.6|360.2|359.6|359.8|359.2|0
1610550000000|2021-01-13 15:00:00|360.4|359.8|360.5|359.9|360.8|360.2|360.2|359.6|0
1610550300000|2021-01-13 15:05:00|360.3|359.7|359.3|358.7|360.4|359.8|359.3|358.7|3
1610550600000|2021-01-13 15:10:00|359.1|358.5|359.4|358.8|359.8|359.2|359|358.4|2
1610550900000|2021-01-13 15:15:00|359.5|358.9|359.7|359.1|359.7|359.1|359.3|358.7|0
1610551200000|2021-01-13 15:20:00|359.8|359.2|360.3|359.7|360.3|359.7|359.4|358.8|5
1610551500000|2021-01-13 15:25:00|||||||||1
1610551800000|2021-01-13 15:30:00|360.5|359.9|360.5|359.9|360.5|359.9|360.5|359.9|2
1610552400000|2021-01-13 15:40:00|360.3|359.7|360.1|359.5|360.3|359.7|359.8|359.2|1
1610552700000|2021-01-13 15:45:00|360.2|359.6|360.1|359.5|360.2|359.6|360|359.4|0
1610553300000|2021-01-13 15:55:00|359.9|359.3|360|359.4|360|359.4|359.9|359.3|0
1610553600000|2021-01-13 16:00:00|360.5|359.9|358.8|358.2|360.5|359.9|358.8|358.2|4
1610554200000|2021-01-13 16:10:00|358.6|358|357.6|357|358.6|358|357.6|357|4
1610554500000|2021-01-13 16:15:00|357.7|357.1|359.2|358.6|359.2|358.6|357.7|357.1|3
1610554800000|2021-01-13 16:20:00|359.1|358.5|359|358.4|359.1|358.5|358.9|358.3|0
1610555400000|2021-01-13 16:30:00|358.9|358.3|358.9|358.3|358.9|358.3|358.9|358.3|0
1610555700000|2021-01-13 16:35:00|358.8|358.2|358.7|358.1|359.2|358.6|358.3|357.7|1
1610556000000|2021-01-13 16:40:00|358.9|358.3|358.6|358|358.9|358.3|358.4|357.8|1
1610556600000|2021-01-13 16:50:00|358.7|358.1|358.7|358.1|358.7|358.1|358.7|358.1|0
1610556900000|2021-01-13 16:55:00|358.6|358|358.7|358.1|358.7|358.1|358.5|357.9|0
1610557200000|2021-01-13 17:00:00|358.6|358|358.7|358.1|358.7|358.1|358.6|358|0
1610557800000|2021-01-13 17:10:00|358.8|358.2|358.7|358.1|358.9|358.3|358.5|357.9|2
1610558700000|2021-01-13 17:25:00|358.6|358|358.7|358.1|358.7|358.1|358.6|358|0
1610559300000|2021-01-13 17:35:00|358.6|358|359|358.4|359|358.4|358.5|357.9|3
1610559600000|2021-01-13 17:40:00|358.9|358.3|358.7|358.1|358.9|358.3|358.7|358.1|0
1610560200000|2021-01-13 17:50:00|358.9|358.3|359.1|358.5|359.1|358.5|358.8|358.2|1
1610560500000|2021-01-13 17:55:00|359|358.4|359.1|358.5|359.1|358.5|359|358.4|0
1610560800000|2021-01-13 18:00:00|359.2|358.6|359|358.4|359.2|358.6|359|358.4|1
1610561400000|2021-01-13 18:10:00|358.9|358.3|359.2|358.6|359.3|358.7|358.8|358.2|4
1610561700000|2021-01-13 18:15:00|359.1|358.5|359.4|358.8|359.5|358.9|359|358.4|1
1610563200000|2021-01-13 18:40:00|359.3|358.7|359.2|358.6|359.3|358.7|359.1|358.5|0
1610563500000|2021-01-13 18:45:00|359.1|358.5|359.1|358.5|359.1|358.5|359.1|358.5|1
1610563800000|2021-01-13 18:50:00|359|358.4|359.7|359.1|359.7|359.1|359|358.4|2
1610564100000|2021-01-13 18:55:00|359.8|359.2|360.4|359.8|360.6|360|359.8|359.2|5
1610564400000|2021-01-13 19:00:00|360.5|359.9|360.4|359.8|360.5|359.9|360.4|359.8|0
1610565000000|2021-01-13 19:10:00|360.1|359.5|360.1|359.5|360.1|359.5|360|359.4|1
1610565300000|2021-01-13 19:15:00|360.2|359.6|360.2|359.6|360.4|359.8|360.2|359.6|2
1610586000000|2021-01-14 01:00:00|360|359.4|359.8|359.2|360.1|359.5|359.5|358.9|0
1610586300000|2021-01-14 01:05:00|359.7|359.1|359.9|359.3|359.9|359.3|359.7|359.1|0
1610587800000|2021-01-14 01:30:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|1
1610588700000|2021-01-14 01:45:00|360|359.4|360.1|359.5|360.1|359.5|360|359.4|0
1610589600000|2021-01-14 02:00:00|360|359.4|360.1|359.5|360.1|359.5|360|359.4|0
1610589900000|2021-01-14 02:05:00|360|359.4|360.1|359.5|360.1|359.5|360|359.4|1
1610590200000|2021-01-14 02:10:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1610590500000|2021-01-14 02:15:00|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|1
1610592000000|2021-01-14 02:40:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|0
1610594100000|2021-01-14 03:15:00|360.6|360|359.7|359.1|360.6|360|359.7|359.1|1
1610594400000|2021-01-14 03:20:00|359.8|359.2|359.7|359.1|359.9|359.3|359.7|359.1|0
1610595600000|2021-01-14 03:40:00|359.9|359.3|359.9|359.3|360|359.4|359.9|359.3|0
1610596800000|2021-01-14 04:00:00|360|359.4|360.1|359.5|360.1|359.5|360|359.4|0
1610599500000|2021-01-14 04:45:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|0
1610600400000|2021-01-14 05:00:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|0
1610602800000|2021-01-14 05:40:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1610603100000|2021-01-14 05:45:00|359.4|358.8|359.4|358.8|359.4|358.8|359.3|358.7|2
1610604600000|2021-01-14 06:10:00|359.6|359|359.5|358.9|359.6|359|359.5|358.9|0
1610604900000|2021-01-14 06:15:00|359.4|358.8|359.5|358.9|359.5|358.9|359.4|358.8|0
1610605800000|2021-01-14 06:30:00|359.4|358.8|359.2|358.6|359.6|359|358.9|358.3|4
1610606100000|2021-01-14 06:35:00|359.1|358.5|359.2|358.6|359.3|358.7|359.1|358.5|0
1610606400000|2021-01-14 06:40:00|359.1|358.5|359.3|358.7|359.3|358.7|359|358.4|0
1610606700000|2021-01-14 06:45:00|359.1|358.5|359.3|358.7|359.3|358.7|359|358.4|0
1610607300000|2021-01-14 06:55:00|359.2|358.6|359.3|358.7|359.4|358.8|359|358.4|0
1610607600000|2021-01-14 07:00:00|359.2|358.6|359.4|358.8|359.4|358.8|359.2|358.6|0
1610607900000|2021-01-14 07:05:00|359.3|358.7|359.3|358.7|359.3|358.7|359.3|358.7|0
1610608500000|2021-01-14 07:15:00|359.4|358.8|359.6|359|359.6|359|359.1|358.5|0
1610608800000|2021-01-14 07:20:00|359.4|358.8|359.5|358.9|359.6|359|359.2|358.6|0
1610609100000|2021-01-14 07:25:00|359.4|358.8|359.4|358.8|359.5|358.9|359.2|358.6|0
1610609400000|2021-01-14 07:30:00|359.5|358.9|359.5|358.9|359.5|358.9|359.3|358.7|0
1610609700000|2021-01-14 07:35:00|359.4|358.8|359.4|358.8|359.5|358.9|359.3|358.7|0
1610610900000|2021-01-14 07:55:00|359.5|358.9|359.5|358.9|359.5|358.9|359.4|358.8|0
1610611200000|2021-01-14 08:00:00|359.4|358.8|359.5|358.9|359.5|358.9|359.4|358.8|0
1610611500000|2021-01-14 08:05:00|359.4|358.8|359.6|359|359.6|359|359.4|358.8|0
1610611800000|2021-01-14 08:10:00|359.5|358.9|359.5|358.9|359.6|359|359.5|358.9|0
1610612700000|2021-01-14 08:25:00|359.4|358.8|359.5|358.9|359.5|358.9|359.4|358.8|0
1610613000000|2021-01-14 08:30:00|359.4|358.8|359.5|358.9|359.5|358.9|359.4|358.8|0
1610613300000|2021-01-14 08:35:00|359.4|358.8|359.4|358.8|359.4|358.8|359.4|358.8|0
1610613600000|2021-01-14 08:40:00|||||||||1
1610613900000|2021-01-14 08:45:00|359.5|358.9|359.5|358.9|359.5|358.9|359.4|358.8|0
1610614200000|2021-01-14 08:50:00|359.8|359.2|359.8|359.2|359.8|359.2|359.8|359.2|2
1610614800000|2021-01-14 09:00:00|360.6|360|360.5|359.9|360.6|360|360.5|359.9|2
1610619000000|2021-01-14 10:10:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1610620200000|2021-01-14 10:30:00|360.4|359.8|360.8|360.2|360.8|360.2|360.4|359.8|1
1610620500000|2021-01-14 10:35:00|360.7|360.1|360.6|360|360.7|360.1|360.6|360|0
1610624700000|2021-01-14 11:45:00|361.2|360.6|360.8|360.2|361.2|360.6|360.8|360.2|2
1610625000000|2021-01-14 11:50:00|360.9|360.3|360.8|360.2|360.9|360.3|360.8|360.2|0
1610625900000|2021-01-14 12:05:00|360.9|360.3|360.9|360.3|360.9|360.3|360.9|360.3|0
1610626800000|2021-01-14 12:20:00|360.8|360.2|360|359.4|360.8|360.2|360|359.4|2
1610627100000|2021-01-14 12:25:00|360.1|359.5|360.2|359.6|360.2|359.6|360.1|359.5|1
1610627700000|2021-01-14 12:35:00|360.1|359.5|360|359.4|360.1|359.5|360|359.4|0
1610628000000|2021-01-14 12:40:00|359.7|359.1|359.5|358.9|359.7|359.1|359.5|358.9|0
1610628300000|2021-01-14 12:45:00|359.6|359|359.5|358.9|359.6|359|359.5|358.9|0
1610628600000|2021-01-14 12:50:00|359.6|359|359.6|359|359.6|359|359.6|359|0
1610630100000|2021-01-14 13:15:00|359.5|358.9|359.5|358.9|359.5|358.9|359.5|358.9|0
1610630700000|2021-01-14 13:25:00|359.6|359|359.6|359|359.7|359.1|359.6|359|0
1610631000000|2021-01-14 13:30:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1610634600000|2021-01-14 14:30:00|360.5|359.9|359.7|359.1|360.5|359.9|359.7|359.1|2
1610634900000|2021-01-14 14:35:00|359.8|359.2|360.2|359.6|360.2|359.6|359.8|359.2|0
1610635200000|2021-01-14 14:40:00|360.3|359.7|360.5|359.9|360.5|359.9|360.3|359.7|5
1610635500000|2021-01-14 14:45:00|360.6|360|360.8|360.2|360.8|360.2|360.3|359.7|4
1610635800000|2021-01-14 14:50:00|361|360.4|361.1|360.5|361.1|360.5|361|360.4|1
1610636400000|2021-01-14 15:00:00|361.2|360.6|361.2|360.6|361.4|360.8|361.1|360.5|1
1610636700000|2021-01-14 15:05:00|361.3|360.7|361.4|360.8|361.4|360.8|361.3|360.7|1
1610637000000|2021-01-14 15:10:00|361.5|360.9|361.4|360.8|361.5|360.9|361.4|360.8|0
1610637300000|2021-01-14 15:15:00|361.3|360.7|361.1|360.5|361.3|360.7|361.1|360.5|2
1610637900000|2021-01-14 15:25:00|361|360.4|361|360.4|361|360.4|361|360.4|1
1610638200000|2021-01-14 15:30:00|360.7|360.1|361|360.4|361.1|360.5|360.7|360.1|5
1610638500000|2021-01-14 15:35:00|361.1|360.5|360.9|360.3|361.1|360.5|360.9|360.3|1
1610638800000|2021-01-14 15:40:00|360.8|360.2|360.8|360.2|360.9|360.3|360.8|360.2|0
1610639100000|2021-01-14 15:45:00|360.9|360.3|360.9|360.3|360.9|360.3|360.8|360.2|0
1610640000000|2021-01-14 16:00:00|361.1|360.5|361.2|360.6|361.2|360.6|361.1|360.5|1
1610640300000|2021-01-14 16:05:00|361|360.4|361.3|360.7|361.4|360.8|361|360.4|7
1610640600000|2021-01-14 16:10:00|361.4|360.8|361.4|360.8|361.4|360.8|361.4|360.8|1
1610640900000|2021-01-14 16:15:00|361.5|360.9|361.6|361|361.6|361|361.5|360.9|1
1610641200000|2021-01-14 16:20:00|361.7|361.1|361.7|361.1|361.7|361.1|361.7|361.1|1
1610641500000|2021-01-14 16:25:00|362.2|361.6|362.2|361.6|362.2|361.6|362.2|361.6|5
1610642100000|2021-01-14 16:35:00|362.1|361.5|362.1|361.5|362.1|361.5|362.1|361.5|10
1610642400000|2021-01-14 16:40:00|362.2|361.6|362.1|361.5|362.2|361.6|362.1|361.5|0
1610642700000|2021-01-14 16:45:00|362.2|361.6|362.1|361.5|362.3|361.7|362.1|361.5|3
1610643000000|2021-01-14 16:50:00|362.3|361.7|363.1|362.5|363.3|362.7|362.3|361.7|10
1610643300000|2021-01-14 16:55:00|363|362.4|363.5|362.9|363.5|362.9|363|362.4|1
1610643600000|2021-01-14 17:00:00|363.6|363|363.7|363.1|363.7|363.1|363.6|363|1
1610643900000|2021-01-14 17:05:00|363.8|363.2|363.8|363.2|363.8|363.2|363.8|363.2|1
1610644200000|2021-01-14 17:10:00|363.7|363.1|363.6|363|363.8|363.2|363.6|363|1
1610644500000|2021-01-14 17:15:00|363.7|363.1|363.6|363|363.7|363.1|363.6|363|0
1610644800000|2021-01-14 17:20:00|363.5|362.9|363|362.4|363.5|362.9|362.9|362.3|1
1610645400000|2021-01-14 17:30:00|363.2|362.6|363|362.4|363.2|362.6|363|362.4|3
1610645700000|2021-01-14 17:35:00|362.9|362.3|362.9|362.3|362.9|362.3|362.9|362.3|0
1610646000000|2021-01-14 17:40:00|363|362.4|363.9|363.3|363.9|363.3|363|362.4|9
1610646300000|2021-01-14 17:45:00|363.6|363|363.4|362.8|363.6|363|363.2|362.6|3
1610646600000|2021-01-14 17:50:00|363.7|363.1|363.6|363|363.8|363.2|363.6|363|2
1610646900000|2021-01-14 17:55:00|363.8|363.2|364.2|363.6|364.2|363.6|363.8|363.2|1
1610647200000|2021-01-14 18:00:00|364.3|363.7|364.3|363.7|364.4|363.8|364.3|363.7|2
1610647500000|2021-01-14 18:05:00|364.4|363.8|364.4|363.8|364.4|363.8|364.4|363.8|1
1610647800000|2021-01-14 18:10:00|364.2|363.6|364.4|363.8|364.4|363.8|364.1|363.5|1
1610648100000|2021-01-14 18:15:00|364.3|363.7|364.9|364.3|364.9|364.3|364.3|363.7|19
1610648700000|2021-01-14 18:25:00|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|1
1610649000000|2021-01-14 18:30:00|364.7|364.1|364.7|364.1|364.7|364.1|364.6|364|0
1610649300000|2021-01-14 18:35:00|364.6|364|363.7|363.1|364.6|364|363.7|363.1|5
1610649600000|2021-01-14 18:40:00|363.8|363.2|364.1|363.5|364.1|363.5|363.8|363.2|0
1610650500000|2021-01-14 18:55:00|364.3|363.7|365|364.4|365|364.4|364.3|363.7|14
1610650800000|2021-01-14 19:00:00|364.9|364.3|364.9|364.3|365.3|364.7|364.1|363.5|23
1610651100000|2021-01-14 19:05:00|365|364.4|365.1|364.5|365.2|364.6|364.8|364.2|4
1610651400000|2021-01-14 19:10:00|365|364.4|365.2|364.6|365.2|364.6|365|364.4|3
1610651700000|2021-01-14 19:15:00|365.1|364.5|364.9|364.3|365.2|364.6|364.8|364.2|2
1610675100000|2021-01-15 01:45:00|364.6|364|364.6|364|364.6|364|364.5|363.9|0
1610675700000|2021-01-15 01:55:00|364.8|364.2|364.8|364.2|364.9|364.3|364.6|364|2
1610676000000|2021-01-15 02:00:00|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|1
1610676300000|2021-01-15 02:05:00|364.5|363.9|364.5|363.9|364.5|363.9|364.5|363.9|0
1610676600000|2021-01-15 02:10:00|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|0
1610677800000|2021-01-15 02:30:00|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1610678100000|2021-01-15 02:35:00|||||||||1
1610679900000|2021-01-15 03:05:00|364.9|364.3|364.9|364.3|364.9|364.3|364.8|364.2|0
1610681100000|2021-01-15 03:25:00|364.8|364.2|364.8|364.2|364.9|364.3|364.8|364.2|2
1610683200000|2021-01-15 04:00:00|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|1
1610683500000|2021-01-15 04:05:00|364.6|364|364.4|363.8|364.6|364|364.2|363.6|0
1610683800000|2021-01-15 04:10:00|364.3|363.7|364.4|363.8|364.4|363.8|364.3|363.7|0
1610684700000|2021-01-15 04:25:00|||||||||1
1610685000000|2021-01-15 04:30:00|||||||||3
1610687700000|2021-01-15 05:15:00|364.3|363.7|364.4|363.8|364.4|363.8|364.3|363.7|0
1610688000000|2021-01-15 05:20:00|364.3|363.7|363.9|363.3|364.4|363.8|363.9|363.3|0
1610688300000|2021-01-15 05:25:00|364.2|363.6|364.3|363.7|364.3|363.7|364.2|363.6|2
1610688600000|2021-01-15 05:30:00|364.2|363.6|363.9|363.3|364.3|363.7|363.9|363.3|0
1610688900000|2021-01-15 05:35:00|364|363.4|363.7|363.1|364.3|363.7|363.4|362.8|6
1610689200000|2021-01-15 05:40:00|363.8|363.2|363.9|363.3|364|363.4|363.7|363.1|0
1610689500000|2021-01-15 05:45:00|363.7|363.1|363.9|363.3|363.9|363.3|363.7|363.1|0
1610689800000|2021-01-15 05:50:00|363.8|363.2|363.7|363.1|363.8|363.2|363.7|363.1|1
1610690100000|2021-01-15 05:55:00|363.8|363.2|363.7|363.1|363.8|363.2|363.7|363.1|0
1610691000000|2021-01-15 06:10:00|363.9|363.3|363.9|363.3|364|363.4|363.8|363.2|0
1610691300000|2021-01-15 06:15:00|364|363.4|364|363.4|364|363.4|364|363.4|0
1610691600000|2021-01-15 06:20:00|363.9|363.3|363.9|363.3|363.9|363.3|363.8|363.2|0
1610691900000|2021-01-15 06:25:00|363.8|363.2|364|363.4|364|363.4|363.8|363.2|0
1610692200000|2021-01-15 06:30:00|363.9|363.3|364|363.4|364|363.4|363.8|363.2|0
1610692500000|2021-01-15 06:35:00|363.9|363.3|363.9|363.3|364|363.4|363.9|363.3|0
1610692800000|2021-01-15 06:40:00|363.8|363.2|363.9|363.3|363.9|363.3|363.8|363.2|0
1610693100000|2021-01-15 06:45:00|363.8|363.2|363.8|363.2|363.9|363.3|363.8|363.2|0
1610693400000|2021-01-15 06:50:00|363.7|363.1|363.8|363.2|363.8|363.2|363.7|363.1|0
1610693700000|2021-01-15 06:55:00|363.7|363.1|363.9|363.3|364|363.4|363.7|363.1|0
1610694000000|2021-01-15 07:00:00|364|363.4|363.9|363.3|364|363.4|363.9|363.3|0
1610694600000|2021-01-15 07:10:00|||||||||1
1610696100000|2021-01-15 07:35:00|364.2|363.6|364|363.4|364.4|363.8|363.9|363.3|1
1610696400000|2021-01-15 07:40:00|364.1|363.5|364.1|363.5|364.1|363.5|364|363.4|0
1610696700000|2021-01-15 07:45:00|364|363.4|363.3|362.7|364|363.4|363.3|362.7|1
1610697300000|2021-01-15 07:55:00|363.5|362.9|363.9|363.3|363.9|363.3|363.5|362.9|2
1610698200000|2021-01-15 08:10:00|363.8|363.2|363.8|363.2|363.8|363.2|363.7|363.1|0
1610699400000|2021-01-15 08:30:00|363.7|363.1|363.8|363.2|363.8|363.2|363.7|363.1|0
1610700900000|2021-01-15 08:55:00|363.9|363.3|363.9|363.3|363.9|363.3|363.8|363.2|0
1610701200000|2021-01-15 09:00:00|364|363.4|363.9|363.3|364|363.4|363.9|363.3|0
1610701800000|2021-01-15 09:10:00|364|363.4|364|363.4|364|363.4|364|363.4|0
1610702400000|2021-01-15 09:20:00|364.1|363.5|364|363.4|364.1|363.5|364|363.4|0
1610702700000|2021-01-15 09:25:00|364.1|363.5|364.1|363.5|364.1|363.5|364|363.4|0
1610703000000|2021-01-15 09:30:00|364|363.4|364|363.4|364|363.4|364|363.4|0
1610703300000|2021-01-15 09:35:00|364.2|363.6|364.3|363.7|364.4|363.8|364.2|363.6|0
1610703600000|2021-01-15 09:40:00|364.4|363.8|364.8|364.2|364.8|364.2|364.3|363.7|1
1610703900000|2021-01-15 09:45:00|364.9|364.3|365.1|364.5|365.2|364.6|364.9|364.3|1
1610704200000|2021-01-15 09:50:00|365.2|364.6|365.2|364.6|365.4|364.8|365.2|364.6|2
1610704500000|2021-01-15 09:55:00|365.3|364.7|365.3|364.7|365.4|364.8|365.1|364.5|0
1610704800000|2021-01-15 10:00:00|365.4|364.8|365.4|364.8|365.4|364.8|365.4|364.8|1
1610705100000|2021-01-15 10:05:00|||||||||1
1610706000000|2021-01-15 10:20:00|||||||||1
1610706600000|2021-01-15 10:30:00|||||||||2
1610709300000|2021-01-15 11:15:00|365.1|364.5|365.1|364.5|365.2|364.6|365.1|364.5|0
1610709600000|2021-01-15 11:20:00|365.2|364.6|365.3|364.7|365.3|364.7|365.1|364.5|0
1610709900000|2021-01-15 11:25:00|365.2|364.6|365.2|364.6|365.3|364.7|365.2|364.6|0
1610710200000|2021-01-15 11:30:00|365.1|364.5|365.1|364.5|365.1|364.5|365.1|364.5|0
1610710500000|2021-01-15 11:35:00|365.2|364.6|365|364.4|365.2|364.6|365|364.4|0
1610711700000|2021-01-15 11:55:00|365.1|364.5|365.2|364.6|365.3|364.7|365.1|364.5|8
1610712000000|2021-01-15 12:00:00|365.3|364.7|365.2|364.6|365.3|364.7|365.2|364.6|0
1610712300000|2021-01-15 12:05:00|365|364.4|365|364.4|365|364.4|365|364.4|0
1610712600000|2021-01-15 12:10:00|365.1|364.5|365.2|364.6|365.2|364.6|365.1|364.5|0
1610712900000|2021-01-15 12:15:00|365.1|364.5|365.1|364.5|365.2|364.6|365.1|364.5|0
1610713200000|2021-01-15 12:20:00|365.2|364.6|365.1|364.5|365.2|364.6|365.1|364.5|0
1610713500000|2021-01-15 12:25:00|365.2|364.6|365.3|364.7|365.3|364.7|365.1|364.5|0
1610713800000|2021-01-15 12:30:00|365.4|364.8|365.4|364.8|365.5|364.9|365.3|364.7|0
1610714100000|2021-01-15 12:35:00|365.3|364.7|365.3|364.7|365.4|364.8|365.3|364.7|0
1610714400000|2021-01-15 12:40:00|365.2|364.6|365|364.4|365.2|364.6|365|364.4|0
1610714700000|2021-01-15 12:45:00|365.1|364.5|365|364.4|365.1|364.5|364.9|364.3|0
1610715000000|2021-01-15 12:50:00|365.1|364.5|364.9|364.3|365.1|364.5|364.9|364.3|0
1610715300000|2021-01-15 12:55:00|365|364.4|364.8|364.2|365|364.4|364.8|364.2|0
1610715600000|2021-01-15 13:00:00|364.9|364.3|365|364.4|365.5|364.9|364.8|364.2|1
1610715900000|2021-01-15 13:05:00|364.8|364.2|364.9|364.3|365|364.4|364.8|364.2|0
1610716200000|2021-01-15 13:10:00|364.8|364.2|364.8|364.2|365|364.4|364.8|364.2|0
1610716500000|2021-01-15 13:15:00|364.9|364.3|365|364.4|365|364.4|364.8|364.2|0
1610716800000|2021-01-15 13:20:00|365.1|364.5|364.9|364.3|365.1|364.5|364.9|364.3|0
1610717100000|2021-01-15 13:25:00|364.8|364.2|364.8|364.2|365|364.4|364.8|364.2|0
1610717400000|2021-01-15 13:30:00|364.7|364.1|364.7|364.1|364.8|364.2|364.7|364.1|0
1610717700000|2021-01-15 13:35:00|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1610721000000|2021-01-15 14:30:00|364.9|364.3|362.3|361.7|365|364.4|362.3|361.7|27
1610721300000|2021-01-15 14:35:00|362.2|361.6|364.3|363.7|364.3|363.7|362.1|361.5|12
1610721600000|2021-01-15 14:40:00|364.2|363.6|364.7|364.1|364.9|364.3|363.9|363.3|2
1610721900000|2021-01-15 14:45:00|364.8|364.2|364.4|363.8|364.8|364.2|364.3|363.7|1
1610722200000|2021-01-15 14:50:00|364.5|363.9|363.7|363.1|364.7|364.1|363.6|363|2
1610722500000|2021-01-15 14:55:00|363.6|363|363.9|363.3|364.1|363.5|363.6|363|11
1610722800000|2021-01-15 15:00:00|364.1|363.5|364.1|363.5|364.1|363.5|364.1|363.5|1
1610723100000|2021-01-15 15:05:00|363.7|363.1|363.5|362.9|364.1|363.5|363.5|362.9|8
1610723400000|2021-01-15 15:10:00|363.7|363.1|363.7|363.1|363.7|363.1|363.7|363.1|0
1610723700000|2021-01-15 15:15:00|363.6|363|363.7|363.1|363.7|363.1|363.6|363|0
1610724000000|2021-01-15 15:20:00|363.6|363|363.2|362.6|363.6|363|363.2|362.6|3
1610724300000|2021-01-15 15:25:00|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|0
1610724600000|2021-01-15 15:30:00|362.2|361.6|363.2|362.6|363.3|362.7|362.2|361.6|8
1610724900000|2021-01-15 15:35:00|363.4|362.8|363.5|362.9|363.5|362.9|363.4|362.8|0
1610725200000|2021-01-15 15:40:00|363.6|363|363.6|363|363.6|363|363.6|363|1
1610725500000|2021-01-15 15:45:00|363.8|363.2|363.7|363.1|363.8|363.2|363.6|363|3
1610726100000|2021-01-15 15:55:00|363.6|363|363.7|363.1|363.7|363.1|363.4|362.8|0
1610727000000|2021-01-15 16:10:00|363.8|363.2|363.8|363.2|363.8|363.2|363.8|363.2|0
1610728800000|2021-01-15 16:40:00|364.3|363.7|364.2|363.6|364.3|363.7|364|363.4|3
1610729100000|2021-01-15 16:45:00|364|363.4|363.9|363.3|364|363.4|363.9|363.3|0
1610729700000|2021-01-15 16:55:00|363.8|363.2|363.8|363.2|363.8|363.2|363.8|363.2|0
1610730000000|2021-01-15 17:00:00|||||||||1
1610730900000|2021-01-15 17:15:00|363.7|363.1|363.7|363.1|363.7|363.1|363.7|363.1|1
1610731200000|2021-01-15 17:20:00|363.6|363|363.6|363|363.6|363|363.6|363|0
1610731500000|2021-01-15 17:25:00|363.5|362.9|363.4|362.8|363.5|362.9|363.4|362.8|1
1610731800000|2021-01-15 17:30:00|363.6|363|363.4|362.8|363.6|363|363.4|362.8|4
1610732100000|2021-01-15 17:35:00|363.5|362.9|363.5|362.9|363.5|362.9|363.5|362.9|0
1610733000000|2021-01-15 17:50:00|363.6|363|363.7|363.1|363.7|363.1|363.6|363|1
1610733300000|2021-01-15 17:55:00|363.4|362.8|363.9|363.3|363.9|363.3|363.4|362.8|3
1610733600000|2021-01-15 18:00:00|363.8|363.2|363.9|363.3|363.9|363.3|363.8|363.2|3
1610735400000|2021-01-15 18:30:00|363.8|363.2|363.8|363.2|363.8|363.2|363.8|363.2|0
1610736000000|2021-01-15 18:40:00|||||||||2
1610737500000|2021-01-15 19:05:00|||||||||1
1610737800000|2021-01-15 19:10:00|364|363.4|363.9|363.3|364.1|363.5|363.9|363.3|6
1610738100000|2021-01-15 19:15:00|364|363.4|364.3|363.7|364.3|363.7|363.9|363.3|0
1611021900000|2021-01-19 02:05:00|363.6|363|363.8|363.2|363.8|363.2|363.6|363|0
1611022200000|2021-01-19 02:10:00|363.7|363.1|363.8|363.2|363.8|363.2|363.7|363.1|0
1611024000000|2021-01-19 02:40:00|363.7|363.1|363.5|362.9|363.7|363.1|363.5|362.9|1
1611024300000|2021-01-19 02:45:00|363.4|362.8|363.6|363|363.6|363|363.3|362.7|1
1611024600000|2021-01-19 02:50:00|||||||||1
1611026100000|2021-01-19 03:15:00|||||||||1
1611027000000|2021-01-19 03:30:00|363.7|363.1|363.7|363.1|363.7|363.1|363.7|363.1|0
1611029700000|2021-01-19 04:15:00|363.6|363|363.6|363|363.7|363.1|363.6|363|0
1611030000000|2021-01-19 04:20:00|363.7|363.1|363.7|363.1|363.7|363.1|363.7|363.1|0
1611033300000|2021-01-19 05:15:00|363.4|362.8|363.6|363|363.6|363|363.4|362.8|2
1611033600000|2021-01-19 05:20:00|363.5|362.9|363.6|363|363.6|363|363.5|362.9|0
1611033900000|2021-01-19 05:25:00|363.5|362.9|363.7|363.1|363.8|363.2|363.5|362.9|1
1611034200000|2021-01-19 05:30:00|363.6|363|363.8|363.2|363.8|363.2|363.6|363|1
1611034500000|2021-01-19 05:35:00|363.7|363.1|363.7|363.1|363.7|363.1|363.7|363.1|0
1611037800000|2021-01-19 06:30:00|363.5|362.9|363.5|362.9|363.5|362.9|363.5|362.9|2
1611038100000|2021-01-19 06:35:00|363.4|362.8|363.6|363|363.6|363|363.4|362.8|0
1611038400000|2021-01-19 06:40:00|363.5|362.9|363.6|363|363.6|363|363.5|362.9|0
1611039600000|2021-01-19 07:00:00|363.7|363.1|363.7|363.1|363.7|363.1|363.6|363|0
1611041700000|2021-01-19 07:35:00|363.8|363.2|363.7|363.1|363.9|363.3|363.7|363.1|1
1611042300000|2021-01-19 07:45:00|363.8|363.2|363.8|363.2|363.8|363.2|363.8|363.2|0
1611042600000|2021-01-19 07:50:00|363.9|363.3|363.9|363.3|363.9|363.3|363.9|363.3|0
1611046200000|2021-01-19 08:50:00|363.8|363.2|363.8|363.2|363.8|363.2|363.7|363.1|1
1611048000000|2021-01-19 09:20:00|363.9|363.3|363.9|363.3|363.9|363.3|363.9|363.3|1
1611048300000|2021-01-19 09:25:00|364|363.4|364|363.4|364|363.4|364|363.4|0
1611053400000|2021-01-19 10:50:00|364.1|363.5|364.1|363.5|364.1|363.5|364.1|363.5|0
1611054000000|2021-01-19 11:00:00|364.5|363.9|364.6|364|365|364.4|364.4|363.8|9
1611059100000|2021-01-19 12:25:00|364.5|363.9|364.5|363.9|364.5|363.9|364.5|363.9|0
1611060000000|2021-01-19 12:40:00|364.4|363.8|364.3|363.7|364.5|363.9|364.3|363.7|1
1611060300000|2021-01-19 12:45:00|364.4|363.8|364.4|363.8|364.5|363.9|364.4|363.8|0
1611060600000|2021-01-19 12:50:00|364.3|363.7|364.2|363.6|364.4|363.8|364.1|363.5|0
1611060900000|2021-01-19 12:55:00|364.3|363.7|364.2|363.6|364.3|363.7|364.2|363.6|0
1611061200000|2021-01-19 13:00:00|364.3|363.7|364.2|363.6|364.3|363.7|364.2|363.6|0
1611061500000|2021-01-19 13:05:00|364.1|363.5|364.1|363.5|364.2|363.6|364.1|363.5|1
1611061800000|2021-01-19 13:10:00|364|363.4|364|363.4|364.1|363.5|364|363.4|0
1611066600000|2021-01-19 14:30:00|363.7|363.1|364|363.4|364.1|363.5|363.7|363.1|4
1611066900000|2021-01-19 14:35:00|364.1|363.5|364.3|363.7|364.4|363.8|364|363.4|0
1611067200000|2021-01-19 14:40:00|364.4|363.8|364|363.4|364.4|363.8|364|363.4|4
1611067500000|2021-01-19 14:45:00|363.9|363.3|363.6|363|363.9|363.3|363.6|363|7
1611067800000|2021-01-19 14:50:00|363.5|362.9|363.2|362.6|363.5|362.9|363.2|362.6|4
1611068100000|2021-01-19 14:55:00|363.3|362.7|363.7|363.1|363.7|363.1|363.3|362.7|6
1611068400000|2021-01-19 15:00:00|363.6|363|363.2|362.6|363.7|363.1|363.2|362.6|3
1611068700000|2021-01-19 15:05:00|363.4|362.8|363.6|363|363.6|363|363.4|362.8|2
1611069000000|2021-01-19 15:10:00|363.7|363.1|363.7|363.1|363.7|363.1|363.6|363|1
1611069300000|2021-01-19 15:15:00|363.8|363.2|363.8|363.2|363.8|363.2|363.8|363.2|1
1611070800000|2021-01-19 15:40:00|363.7|363.1|363.7|363.1|363.7|363.1|363.7|363.1|1
1611072000000|2021-01-19 16:00:00|363.5|362.9|363.7|363.1|363.7|363.1|363.5|362.9|3
1611073200000|2021-01-19 16:20:00|363.5|362.9|362.7|362.1|363.5|362.9|362.2|361.6|14
1611073500000|2021-01-19 16:25:00|||||||||1
1611073800000|2021-01-19 16:30:00|363|362.4|363|362.4|363|362.4|362.9|362.3|1
1611074700000|2021-01-19 16:45:00|362.9|362.3|362.9|362.3|362.9|362.3|362.9|362.3|0
1611075000000|2021-01-19 16:50:00|363|362.4|364|363.4|364|363.4|363|362.4|4
1611075300000|2021-01-19 16:55:00|363.6|363|363.6|363|363.6|363|363.6|363|3
1611075600000|2021-01-19 17:00:00|363.8|363.2|363.6|363|363.8|363.2|363.3|362.7|2
1611076500000|2021-01-19 17:15:00|363.4|362.8|363.4|362.8|363.4|362.8|363.4|362.8|0
1611076800000|2021-01-19 17:20:00|363.6|363|363.3|362.7|363.6|363|363.3|362.7|1
1611077400000|2021-01-19 17:30:00|363.2|362.6|363.2|362.6|363.2|362.6|363.2|362.6|2
1611077700000|2021-01-19 17:35:00|||||||||3
1611078300000|2021-01-19 17:45:00|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|7
1611078600000|2021-01-19 17:50:00|362.9|362.3|362.8|362.2|362.9|362.3|362.7|362.1|2
1611079200000|2021-01-19 18:00:00|362.7|362.1|362.6|362|362.7|362.1|362.6|362|0
1611080100000|2021-01-19 18:15:00|362.5|361.9|362.3|361.7|362.5|361.9|362.1|361.5|3
1611080400000|2021-01-19 18:20:00|362.1|361.5|362.4|361.8|362.4|361.8|362.1|361.5|1
1611081300000|2021-01-19 18:35:00|362.3|361.7|362.1|361.5|362.3|361.7|362.1|361.5|0
1611081600000|2021-01-19 18:40:00|362.2|361.6|362.1|361.5|362.3|361.7|362.1|361.5|3
1611081900000|2021-01-19 18:45:00|362|361.4|362.4|361.8|362.4|361.8|362|361.4|2
1611082500000|2021-01-19 18:55:00|362.3|361.7|362.4|361.8|362.5|361.9|362.3|361.7|1
1611082800000|2021-01-19 19:00:00|361.6|361|361.6|361|361.6|361|361.5|360.9|10
1611083100000|2021-01-19 19:05:00|361.5|360.9|360.7|360.1|361.5|360.9|359.9|359.3|6
1611083400000|2021-01-19 19:10:00|360.6|360|360.2|359.6|360.7|360.1|359.8|359.2|3
1611083700000|2021-01-19 19:15:00|360|359.4|360.4|359.8|360.4|359.8|359.9|359.3|1
1611104400000|2021-01-20 01:00:00|360.7|360.1|360.7|360.1|360.9|360.3|359.9|359.3|0
1611104700000|2021-01-20 01:05:00|360.6|360|360.2|359.6|360.6|360|360.2|359.6|0
1611105000000|2021-01-20 01:10:00|360|359.4|360|359.4|360.2|359.6|360|359.4|0
1611105300000|2021-01-20 01:15:00|360.2|359.6|359.9|359.3|360.2|359.6|359.9|359.3|1
1611105600000|2021-01-20 01:20:00|359.8|359.2|360|359.4|360|359.4|359.8|359.2|1
1611105900000|2021-01-20 01:25:00|359.8|359.2|360|359.4|360|359.4|359.8|359.2|4
1611106500000|2021-01-20 01:35:00|359.9|359.3|359.9|359.3|359.9|359.3|359.9|359.3|1
1611107100000|2021-01-20 01:45:00|359.8|359.2|359.8|359.2|359.8|359.2|359.8|359.2|0
1611109200000|2021-01-20 02:20:00|359.9|359.3|359.9|359.3|359.9|359.3|359.9|359.3|0
1611109500000|2021-01-20 02:25:00|360|359.4|360.4|359.8|360.4|359.8|360|359.4|2
1611110100000|2021-01-20 02:35:00|360.3|359.7|360.4|359.8|360.4|359.8|360.3|359.7|2
1611110400000|2021-01-20 02:40:00|359.6|359|361.3|360.7|361.3|360.7|359.5|358.9|7
1611110700000|2021-01-20 02:45:00|361|360.4|361|360.4|361.5|360.9|360.5|359.9|0
1611111000000|2021-01-20 02:50:00|361.1|360.5|361|360.4|361.1|360.5|360.6|360|0
1611111600000|2021-01-20 03:00:00|360.9|360.3|360.7|360.1|360.9|360.3|360.7|360.1|0
1611111900000|2021-01-20 03:05:00|360.6|360|360.1|359.5|360.6|360|360.1|359.5|0
1611112200000|2021-01-20 03:10:00|360|359.4|359.7|359.1|360.1|359.5|359.6|359|0
1611112500000|2021-01-20 03:15:00|359.6|359|359.8|359.2|359.8|359.2|359.5|358.9|0
1611112800000|2021-01-20 03:20:00|359.7|359.1|359.6|359|359.7|359.1|359.6|359|0
1611113400000|2021-01-20 03:30:00|359.4|358.8|359.9|359.3|360|359.4|359.3|358.7|1
1611114600000|2021-01-20 03:50:00|359.7|359.1|359.8|359.2|360|359.4|359.5|358.9|1
1611115200000|2021-01-20 04:00:00|359.6|359|359.8|359.2|360|359.4|359.5|358.9|0
1611115500000|2021-01-20 04:05:00|359.6|359|359.9|359.3|360|359.4|359.5|358.9|0
1611115800000|2021-01-20 04:10:00|359.8|359.2|359.7|359.1|360|359.4|359.5|358.9|0
1611116100000|2021-01-20 04:15:00|359.8|359.2|359.9|359.3|360|359.4|359.6|359|0
1611117600000|2021-01-20 04:40:00|359.5|358.9|359.3|358.7|359.5|358.9|359.3|358.7|0
1611118200000|2021-01-20 04:50:00|359.4|358.8|359.3|358.7|359.4|358.8|359.3|358.7|1
1611118800000|2021-01-20 05:00:00|359.4|358.8|359.4|358.8|359.4|358.8|359.4|358.8|0
1611119100000|2021-01-20 05:05:00|359.3|358.7|359.3|358.7|359.3|358.7|359.3|358.7|0
1611119700000|2021-01-20 05:15:00|359.4|358.8|359.3|358.7|359.4|358.8|359.3|358.7|0
1611120600000|2021-01-20 05:30:00|359.4|358.8|359.3|358.7|359.4|358.8|359.3|358.7|0
1611121200000|2021-01-20 05:40:00|359.4|358.8|359.4|358.8|359.4|358.8|359.4|358.8|0
1611122700000|2021-01-20 06:05:00|359.3|358.7|359.3|358.7|359.3|358.7|359.3|358.7|0
1611123000000|2021-01-20 06:10:00|359.6|359|360.2|359.6|360.3|359.7|359.5|358.9|3
1611123900000|2021-01-20 06:25:00|360|359.4|360.2|359.6|360.3|359.7|360|359.4|0
1611125700000|2021-01-20 06:55:00|360.3|359.7|360.2|359.6|360.3|359.7|360.1|359.5|0
1611126000000|2021-01-20 07:00:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1611127800000|2021-01-20 07:30:00|360.2|359.6|360.2|359.6|360.2|359.6|359.9|359.3|0
1611129600000|2021-01-20 08:00:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1611135000000|2021-01-20 09:30:00|||||||||1
1611135600000|2021-01-20 09:40:00|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|1
1611136200000|2021-01-20 09:50:00|359.6|359|359.5|358.9|359.6|359|359.5|358.9|3
1611136500000|2021-01-20 09:55:00|359.6|359|359.6|359|359.6|359|359.6|359|0
1611136800000|2021-01-20 10:00:00|359.4|358.8|359.3|358.7|359.4|358.8|359.3|358.7|0
1611137100000|2021-01-20 10:05:00|359.1|358.5|359.1|358.5|359.1|358.5|358.8|358.2|5
1611141300000|2021-01-20 11:15:00|||||||||1
1611141600000|2021-01-20 11:20:00|358.9|358.3|358.9|358.3|358.9|358.3|358.9|358.3|2
1611142200000|2021-01-20 11:30:00|358.7|358.1|358.7|358.1|358.7|358.1|358.7|358.1|1
1611142800000|2021-01-20 11:40:00|358.9|358.3|358.9|358.3|358.9|358.3|358.9|358.3|0
1611143100000|2021-01-20 11:45:00|358.5|357.9|358.5|357.9|358.5|357.9|358.5|357.9|11
1611143400000|2021-01-20 11:50:00|358.6|358|358.6|358|358.6|358|358.6|358|0
1611146400000|2021-01-20 12:40:00|358.5|357.9|358.5|357.9|358.5|357.9|358.5|357.9|0
1611147300000|2021-01-20 12:55:00|358.4|357.8|358.5|357.9|358.5|357.9|358.4|357.8|1
1611148500000|2021-01-20 13:15:00|358.4|357.8|358.4|357.8|358.5|357.9|358.4|357.8|0
1611153000000|2021-01-20 14:30:00|357.4|356.8|356.3|355.7|357.4|356.8|353.4|352.8|35
1611153300000|2021-01-20 14:35:00|356.4|355.8|356.5|355.9|357.4|356.8|356.2|355.6|7
1611153600000|2021-01-20 14:40:00|356.6|356|356|355.4|357|356.4|355.8|355.2|3
1611153900000|2021-01-20 14:45:00|356.4|355.8|356.1|355.5|356.5|355.9|355.7|355.1|6
1611154200000|2021-01-20 14:50:00|356|355.4|356.6|356|356.7|356.1|355.7|355.1|6
1611154500000|2021-01-20 14:55:00|356.5|355.9|356.2|355.6|356.5|355.9|355.1|354.5|2
1611154800000|2021-01-20 15:00:00|356.1|355.5|356.4|355.8|357|356.4|355.9|355.3|3
1611155400000|2021-01-20 15:10:00|356.9|356.3|355.6|355|357|356.4|355.5|354.9|1
1611155700000|2021-01-20 15:15:00|355.5|354.9|355.7|355.1|355.8|355.2|354.9|354.3|2
1611156000000|2021-01-20 15:20:00|356|355.4|356.4|355.8|356.5|355.9|355.7|355.1|0
1611156300000|2021-01-20 15:25:00|356.5|355.9|356.5|355.9|356.5|355.9|355.9|355.3|2
1611156600000|2021-01-20 15:30:00|356.3|355.7|356.9|356.3|356.9|356.3|355.1|354.5|1
1611156900000|2021-01-20 15:35:00|357.1|356.5|356|355.4|357.1|356.5|355.9|355.3|5
1611157200000|2021-01-20 15:40:00|355.9|355.3|358.4|357.8|358.4|357.8|355.9|355.3|17
1611157500000|2021-01-20 15:45:00|358.6|358|358.2|357.6|358.7|358.1|358.2|357.6|1
1611157800000|2021-01-20 15:50:00|358.5|357.9|358.1|357.5|358.8|358.2|358.1|357.5|9
1611158100000|2021-01-20 15:55:00|358.3|357.7|358.1|357.5|358.3|357.7|358|357.4|3
1611158400000|2021-01-20 16:00:00|358.2|357.6|358.4|357.8|358.4|357.8|358.2|357.6|0
1611158700000|2021-01-20 16:05:00|358.5|357.9|358.4|357.8|358.5|357.9|358.4|357.8|0
1611159000000|2021-01-20 16:10:00|358.6|358|358.4|357.8|358.6|358|358.4|357.8|1
1611159300000|2021-01-20 16:15:00|358.3|357.7|358.1|357.5|358.4|357.8|357.9|357.3|1
1611159600000|2021-01-20 16:20:00|358.2|357.6|358.3|357.7|358.5|357.9|358.2|357.6|0
1611159900000|2021-01-20 16:25:00|358.2|357.6|358.4|357.8|358.5|357.9|358.1|357.5|3
1611160200000|2021-01-20 16:30:00|358.3|357.7|358.4|357.8|358.5|357.9|358.1|357.5|0
1611160500000|2021-01-20 16:35:00|358.3|357.7|358.3|357.7|358.3|357.7|358.3|357.7|0
1611161700000|2021-01-20 16:55:00|358.2|357.6|357.9|357.3|358.2|357.6|357.9|357.3|1
1611162300000|2021-01-20 17:05:00|357.8|357.2|357.9|357.3|357.9|357.3|357.7|357.1|1
1611163200000|2021-01-20 17:20:00|358|357.4|358.5|357.9|358.6|358|358|357.4|6
1611163500000|2021-01-20 17:25:00|358.4|357.8|358.4|357.8|358.4|357.8|358.4|357.8|0
1611164400000|2021-01-20 17:40:00|358.6|358|358.6|358|358.6|358|358.6|358|0
1611164700000|2021-01-20 17:45:00|358.3|357.7|358.6|358|358.6|358|358.3|357.7|3
1611165000000|2021-01-20 17:50:00|358.7|358.1|358.6|358|358.7|358.1|358.6|358|1
1611165900000|2021-01-20 18:05:00|358.7|358.1|358.9|358.3|358.9|358.3|358.7|358.1|1
1611166200000|2021-01-20 18:10:00|359.1|358.5|359.3|358.7|359.3|358.7|359.1|358.5|13
1611166500000|2021-01-20 18:15:00|359.4|358.8|360.2|359.6|360.2|359.6|359.2|358.6|19
1611166800000|2021-01-20 18:20:00|359.9|359.3|360.9|360.3|361|360.4|359.9|359.3|3
1611167100000|2021-01-20 18:25:00|360.8|360.2|361.1|360.5|361.1|360.5|360.6|360|2
1611167400000|2021-01-20 18:30:00|360.9|360.3|360.4|359.8|360.9|360.3|360.1|359.5|16
1611167700000|2021-01-20 18:35:00|360|359.4|361.2|360.6|361.5|360.9|360|359.4|4
1611168000000|2021-01-20 18:40:00|361.1|360.5|361.4|360.8|361.4|360.8|360.8|360.2|4
1611168300000|2021-01-20 18:45:00|361.3|360.7|361.6|361|362|361.4|361.1|360.5|8
1611168600000|2021-01-20 18:50:00|361.8|361.2|362.6|362|362.6|362|360.6|360|10
1611168900000|2021-01-20 18:55:00|362.7|362.1|363.1|362.5|363.2|362.6|362.2|361.6|9
1611169200000|2021-01-20 19:00:00|363|362.4|363|362.4|363|362.4|362.2|361.6|3
1611169500000|2021-01-20 19:05:00|362.8|362.2|362.4|361.8|363|362.4|362.2|361.6|12
1611169800000|2021-01-20 19:10:00|362.5|361.9|362.7|362.1|362.8|362.2|361.6|361|21
1611170100000|2021-01-20 19:15:00|362.3|361.7|361.6|361|362.8|362.2|361.6|361|15
1611190800000|2021-01-21 01:00:00|361.7|361.1|361.7|361.1|361.8|361.2|361|360.4|3
1611191100000|2021-01-21 01:05:00|361.8|361.2|361.8|361.2|361.8|361.2|361.5|360.9|0
1611191400000|2021-01-21 01:10:00|361.9|361.3|361.9|361.3|362.3|361.7|361.9|361.3|2
1611191700000|2021-01-21 01:15:00|362.3|361.7|361.5|360.9|362.3|361.7|361.5|360.9|3
1611192000000|2021-01-21 01:20:00|361.6|361|361.5|360.9|361.8|361.2|361.5|360.9|0
1611192300000|2021-01-21 01:25:00|361.8|361.2|361.5|360.9|362|361.4|361.5|360.9|1
1611193500000|2021-01-21 01:45:00|361.6|361|360.9|360.3|361.8|361.2|360.9|360.3|0
1611194400000|2021-01-21 02:00:00|362.3|361.7|360.9|360.3|362.3|361.7|360.9|360.3|2
1611195900000|2021-01-21 02:25:00|361|360.4|360.9|360.3|361.5|360.9|360.9|360.3|0
1611200700000|2021-01-21 03:45:00|361.3|360.7|360.9|360.3|361.3|360.7|360.9|360.3|0
1611201300000|2021-01-21 03:55:00|361|360.4|361|360.4|361.4|360.8|361|360.4|0
1611202800000|2021-01-21 04:20:00|361.1|360.5|361.4|360.8|361.8|361.2|361.1|360.5|0
1611203100000|2021-01-21 04:25:00|361.5|360.9|361.5|360.9|361.5|360.9|361.5|360.9|0
1611203400000|2021-01-21 04:30:00|361.4|360.8|361.3|360.7|361.6|361|361.3|360.7|0
1611203700000|2021-01-21 04:35:00|361.4|360.8|361.5|360.9|361.7|361.1|361.3|360.7|0
1611204000000|2021-01-21 04:40:00|361.6|361|361.6|361|361.7|361.1|361.6|361|0
1611204300000|2021-01-21 04:45:00|361.4|360.8|361.3|360.7|361.6|361|361.2|360.6|0
1611205500000|2021-01-21 05:05:00|361.5|360.9|361.4|360.8|361.8|361.2|361.4|360.8|1
1611205800000|2021-01-21 05:10:00|361.5|360.9|361.4|360.8|361.7|361.1|361.4|360.8|0
1611206100000|2021-01-21 05:15:00|361.6|361|361.4|360.8|361.8|361.2|361.4|360.8|0
1611206400000|2021-01-21 05:20:00|361.3|360.7|361.4|360.8|361.4|360.8|361.3|360.7|0
1611209400000|2021-01-21 06:10:00|361.5|360.9|361.9|361.3|361.9|361.3|361.5|360.9|0
1611210000000|2021-01-21 06:20:00|361.8|361.2|361.8|361.2|361.8|361.2|361.8|361.2|0
1611210300000|2021-01-21 06:25:00|361.9|361.3|362.2|361.6|362.2|361.6|361.6|361|1
1611212400000|2021-01-21 07:00:00|361.7|361.1|361.4|360.8|361.8|361.2|361.4|360.8|0
1611214200000|2021-01-21 07:30:00|361.5|360.9|361.4|360.8|361.8|361.2|361.4|360.8|0
1611215100000|2021-01-21 07:45:00|361.5|360.9|362|361.4|362|361.4|361.5|360.9|0
1611215400000|2021-01-21 07:50:00|362.3|361.7|362.9|362.3|363.1|362.5|362.3|361.7|9
1611215700000|2021-01-21 07:55:00|362.8|362.2|362|361.4|362.9|362.3|362|361.4|1
1611216000000|2021-01-21 08:00:00|361.9|361.3|362.2|361.6|362.3|361.7|360.9|360.3|1
1611216300000|2021-01-21 08:05:00|362.3|361.7|361.3|360.7|362.6|362|361.1|360.5|0
1611216600000|2021-01-21 08:10:00|361.5|360.9|361.4|360.8|361.8|361.2|361.1|360.5|1
1611216900000|2021-01-21 08:15:00|361.5|360.9|361.4|360.8|361.5|360.9|361.4|360.8|0
1611217200000|2021-01-21 08:20:00|361.5|360.9|361.9|361.3|362.1|361.5|361.5|360.9|2
1611217500000|2021-01-21 08:25:00|362|361.4|362.4|361.8|362.8|362.2|362|361.4|0
1611217800000|2021-01-21 08:30:00|362.5|361.9|362.5|361.9|362.6|362|362.5|361.9|0
1611218400000|2021-01-21 08:40:00|362.6|362|362.7|362.1|362.8|362.2|362.6|362|0
1611219900000|2021-01-21 09:05:00|362.8|362.2|362.8|362.2|362.8|362.2|362.8|362.2|0
1611221700000|2021-01-21 09:35:00|363|362.4|363.3|362.7|363.3|362.7|363|362.4|4
1611223800000|2021-01-21 10:10:00|363.1|362.5|363.2|362.6|363.2|362.6|363.1|362.5|0
1611230100000|2021-01-21 11:55:00|363.3|362.7|363.2|362.6|363.3|362.7|363.2|362.6|4
1611230400000|2021-01-21 12:00:00|363.3|362.7|363.2|362.6|363.6|363|363.1|362.5|3
1611230700000|2021-01-21 12:05:00|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|0
1611231000000|2021-01-21 12:10:00|363.2|362.6|363.5|362.9|363.5|362.9|363.1|362.5|0
1611231600000|2021-01-21 12:20:00|363.3|362.7|362.4|361.8|363.3|362.7|362.2|361.6|2
1611231900000|2021-01-21 12:25:00|362.3|361.7|362.3|361.7|362.7|362.1|362|361.4|1
1611232200000|2021-01-21 12:30:00|362.4|361.8|362.4|361.8|362.7|362.1|362.3|361.7|0
1611232500000|2021-01-21 12:35:00|362.5|361.9|362.2|361.6|362.7|362.1|362.2|361.6|0
1611232800000|2021-01-21 12:40:00|362.4|361.8|362.7|362.1|362.9|362.3|362.4|361.8|0
1611233700000|2021-01-21 12:55:00|362.9|362.3|362.9|362.3|362.9|362.3|362.9|362.3|1
1611234000000|2021-01-21 13:00:00|363|362.4|363.1|362.5|363.3|362.7|362.7|362.1|0
1611235200000|2021-01-21 13:20:00|362.9|362.3|362.9|362.3|362.9|362.3|362.9|362.3|0
1611235500000|2021-01-21 13:25:00|363|362.4|363.3|362.7|363.3|362.7|362.9|362.3|0
1611239400000|2021-01-21 14:30:00|362.9|362.3|360.9|360.3|363.1|362.5|360.9|360.3|16
1611239700000|2021-01-21 14:35:00|361|360.4|360.4|359.8|361|360.4|360.4|359.8|2
1611240000000|2021-01-21 14:40:00|360.2|359.6|360.2|359.6|360.3|359.7|359.4|358.8|10
1611240300000|2021-01-21 14:45:00|360.1|359.5|360.2|359.6|360.3|359.7|360.1|359.5|0
1611240600000|2021-01-21 14:50:00|360.3|359.7|360.3|359.7|360.7|360.1|360.3|359.7|0
1611240900000|2021-01-21 14:55:00|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1611241200000|2021-01-21 15:00:00|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1611241500000|2021-01-21 15:05:00|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|1
1611241800000|2021-01-21 15:10:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1611242100000|2021-01-21 15:15:00|360.6|360|360.6|360|361|360.4|360.4|359.8|1
1611243000000|2021-01-21 15:30:00|360.5|359.9|360.5|359.9|360.5|359.9|360.5|359.9|4
1611243300000|2021-01-21 15:35:00|360.4|359.8|359.5|358.9|360.4|359.8|359.5|358.9|1
1611243600000|2021-01-21 15:40:00|359.7|359.1|359.2|358.6|360|359.4|359.2|358.6|2
1611244200000|2021-01-21 15:50:00|359.6|359|360|359.4|360|359.4|359.6|359|1
1611244500000|2021-01-21 15:55:00|359.9|359.3|360.4|359.8|360.6|360|359.7|359.1|8
1611244800000|2021-01-21 16:00:00|360.3|359.7|360.4|359.8|360.4|359.8|360.2|359.6|1
1611245400000|2021-01-21 16:10:00|360.5|359.9|360.7|360.1|360.9|360.3|360.2|359.6|1
1611245700000|2021-01-21 16:15:00|360.6|360|360.6|360|360.6|360|360.5|359.9|0
1611247500000|2021-01-21 16:45:00|360.7|360.1|360.7|360.1|360.7|360.1|360.7|360.1|0
1611248100000|2021-01-21 16:55:00|360|359.4|360|359.4|360.2|359.6|359.9|359.3|1
1611249900000|2021-01-21 17:25:00|359.9|359.3|359.7|359.1|360|359.4|359.7|359.1|3
1611250200000|2021-01-21 17:30:00|359.6|359|359.4|358.8|359.6|359|359.3|358.7|0
1611250500000|2021-01-21 17:35:00|359.6|359|359.6|359|359.6|359|359.5|358.9|2
1611251100000|2021-01-21 17:45:00|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1611252300000|2021-01-21 18:05:00|359.8|359.2|360.1|359.5|360.3|359.7|359.8|359.2|2
1611252600000|2021-01-21 18:10:00|360.7|360.1|360.2|359.6|360.7|360.1|360.1|359.5|1
1611252900000|2021-01-21 18:15:00|360.4|359.8|360.2|359.6|360.5|359.9|360|359.4|0
1611253200000|2021-01-21 18:20:00|360.1|359.5|360.2|359.6|360.2|359.6|360.1|359.5|0
1611253500000|2021-01-21 18:25:00|360.3|359.7|360.1|359.5|360.3|359.7|360|359.4|0
1611253800000|2021-01-21 18:30:00|360|359.4|360|359.4|360.2|359.6|360|359.4|0
1611254100000|2021-01-21 18:35:00|360.1|359.5|359.9|359.3|360.3|359.7|359.9|359.3|0
1611254400000|2021-01-21 18:40:00|||||||||1
1611254700000|2021-01-21 18:45:00|360.1|359.5|359.7|359.1|360.2|359.6|359.7|359.1|5
1611255000000|2021-01-21 18:50:00|359.9|359.3|359.9|359.3|360.2|359.6|359.9|359.3|1
1611255300000|2021-01-21 18:55:00|360|359.4|360.2|359.6|360.3|359.7|359.9|359.3|1
1611255600000|2021-01-21 19:00:00|360.1|359.5|360.2|359.6|360.2|359.6|360|359.4|0
1611255900000|2021-01-21 19:05:00|360.1|359.5|360.1|359.5|360.2|359.6|359.8|359.2|0
1611256200000|2021-01-21 19:10:00|360|359.4|359.9|359.3|360|359.4|359.6|359|1
1611256500000|2021-01-21 19:15:00|359.7|359.1|359.6|359|360|359.4|359.6|359|1
1611277200000|2021-01-22 01:00:00|359.7|359.1|359.4|358.8|359.9|359.3|359.4|358.8|0
1611277500000|2021-01-22 01:05:00|359.8|359.2|359.5|358.9|359.9|359.3|359.5|358.9|0
1611278100000|2021-01-22 01:15:00|359.2|358.6|359|358.4|359.4|358.8|359|358.4|0
1611278400000|2021-01-22 01:20:00|359.1|358.5|359.2|358.6|359.4|358.8|359.1|358.5|0
1611278700000|2021-01-22 01:25:00|359.3|358.7|358.8|358.2|359.4|358.8|358.6|358|10
1611279000000|2021-01-22 01:30:00|358.7|358.1|358.8|358.2|358.8|358.2|358.7|358.1|2
1611280200000|2021-01-22 01:50:00|358.7|358.1|358.5|357.9|358.7|358.1|358.5|357.9|0
1611280500000|2021-01-22 01:55:00|358.4|357.8|357.9|357.3|358.5|357.9|357.9|357.3|2
1611281100000|2021-01-22 02:05:00|358|357.4|357.9|357.3|358|357.4|357.8|357.2|1
1611281700000|2021-01-22 02:15:00|357.8|357.2|357.8|357.2|357.8|357.2|357.8|357.2|1
1611282000000|2021-01-22 02:20:00|358|357.4|357.8|357.2|358|357.4|357.8|357.2|0
1611282600000|2021-01-22 02:30:00|357.7|357.1|357.7|357.1|357.8|357.2|357.5|356.9|2
1611283200000|2021-01-22 02:40:00|356.8|356.2|357.5|356.9|357.6|357|356.5|355.9|4
1611283500000|2021-01-22 02:45:00|357.3|356.7|355.4|354.8|357.3|356.7|354.4|353.8|13
1611283800000|2021-01-22 02:50:00|355.3|354.7|356|355.4|356.5|355.9|355.3|354.7|0
1611284400000|2021-01-22 03:00:00|357|356.4|357.3|356.7|357.3|356.7|356|355.4|2
1611284700000|2021-01-22 03:05:00|357.2|356.6|357.3|356.7|357.4|356.8|356|355.4|0
1611285000000|2021-01-22 03:10:00|357.2|356.6|357.2|356.6|357.4|356.8|357.2|356.6|0
1611285600000|2021-01-22 03:20:00|||||||||1
1611285900000|2021-01-22 03:25:00|357|356.4|357.3|356.7|357.4|356.8|356|355.4|2
1611286200000|2021-01-22 03:30:00|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|0
1611286500000|2021-01-22 03:35:00|357.3|356.7|357.5|356.9|357.5|356.9|357.2|356.6|0
1611287100000|2021-01-22 03:45:00|357.6|357|358|357.4|358|357.4|357.6|357|0
1611288300000|2021-01-22 04:05:00|358.1|357.5|357.9|357.3|358.2|357.6|357.6|357|0
1611289200000|2021-01-22 04:20:00|357.8|357.2|357.9|357.3|357.9|357.3|357.8|357.2|0
1611289800000|2021-01-22 04:30:00|357.8|357.2|357.7|357.1|357.8|357.2|357.7|357.1|0
1611297900000|2021-01-22 06:45:00|357.6|357|357.4|356.8|357.7|357.1|357.4|356.8|0
1611299400000|2021-01-22 07:10:00|357.3|356.7|357.3|356.7|357.4|356.8|357.2|356.6|0
1611300000000|2021-01-22 07:20:00|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|0
1611300300000|2021-01-22 07:25:00|357|356.4|357|356.4|357|356.4|357|356.4|0
1611301500000|2021-01-22 07:45:00|356.9|356.3|356.9|356.3|356.9|356.3|356.9|356.3|0
1611302700000|2021-01-22 08:05:00|356.8|356.2|356.9|356.3|357|356.4|356.7|356.1|0
1611308100000|2021-01-22 09:35:00|357|356.4|357|356.4|357|356.4|357|356.4|0
1611309000000|2021-01-22 09:50:00|356.8|356.2|356.8|356.2|356.8|356.2|356.8|356.2|0
1611309300000|2021-01-22 09:55:00|356.9|356.3|356.7|356.1|356.9|356.3|356.7|356.1|0
1611313800000|2021-01-22 11:10:00|356.6|356|356.5|355.9|356.6|356|356.5|355.9|0
1611315000000|2021-01-22 11:30:00|356.4|355.8|356.4|355.8|356.4|355.8|356.1|355.5|0
1611315600000|2021-01-22 11:40:00|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1611316500000|2021-01-22 11:55:00|356.1|355.5|356.3|355.7|356.3|355.7|356.1|355.5|1
1611316800000|2021-01-22 12:00:00|356.2|355.6|355|354.4|356.2|355.6|355|354.4|6
1611317100000|2021-01-22 12:05:00|355.1|354.5|355.1|354.5|355.1|354.5|355.1|354.5|0
1611318600000|2021-01-22 12:30:00|355.5|354.9|355.3|354.7|355.5|354.9|355.3|354.7|1
1611321000000|2021-01-22 13:10:00|355|354.4|355.7|355.1|355.7|355.1|355|354.4|6
1611321900000|2021-01-22 13:25:00|356.1|355.5|356.8|356.2|358.5|357.9|356.1|355.5|12
1611322200000|2021-01-22 13:30:00|356.7|356.1|356.6|356|356.7|356.1|356.5|355.9|0
1611322800000|2021-01-22 13:40:00|357.2|356.6|356.9|356.3|358.1|357.5|356.6|356|0
1611325800000|2021-01-22 14:30:00|354.8|354.2|356.2|355.6|357.9|357.3|354.8|354.2|16
1611326100000|2021-01-22 14:35:00|356.1|355.5|355.3|354.7|356.3|355.7|355|354.4|2
1611326400000|2021-01-22 14:40:00|355.4|354.8|354.9|354.3|356|355.4|354.8|354.2|3
1611326700000|2021-01-22 14:45:00|354.8|354.2|354.9|354.3|354.9|354.3|354.6|354|1
1611327000000|2021-01-22 14:50:00|355|354.4|354.4|353.8|355|354.4|354.3|353.7|2
1611327300000|2021-01-22 14:55:00|||||||||1
1611327600000|2021-01-22 15:00:00|354.6|354|354.3|353.7|355.5|354.9|353.8|353.2|20
1611327900000|2021-01-22 15:05:00|354.5|353.9|355.5|354.9|355.6|355|354.5|353.9|7
1611328200000|2021-01-22 15:10:00|356|355.4|355.6|355|356.3|355.7|355.6|355|0
1611328500000|2021-01-22 15:15:00|355.4|354.8|355.1|354.5|355.4|354.8|355.1|354.5|3
1611328800000|2021-01-22 15:20:00|355.3|354.7|355.2|354.6|355.8|355.2|355.1|354.5|9
1611329100000|2021-01-22 15:25:00|355.1|354.5|355.1|354.5|355.1|354.5|355.1|354.5|0
1611329700000|2021-01-22 15:35:00|355.2|354.6|355.2|354.6|355.4|354.8|355.2|354.6|2
1611330300000|2021-01-22 15:45:00|355.3|354.7|355.2|354.6|355.3|354.7|355.2|354.6|0
1611330600000|2021-01-22 15:50:00|355.3|354.7|355.8|355.2|355.8|355.2|355.3|354.7|4
1611330900000|2021-01-22 15:55:00|355.9|355.3|355.9|355.3|355.9|355.3|355.8|355.2|0
1611331200000|2021-01-22 16:00:00|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1611331500000|2021-01-22 16:05:00|355.9|355.3|355.8|355.2|355.9|355.3|355.8|355.2|0
1611331800000|2021-01-22 16:10:00|355.9|355.3|355.9|355.3|355.9|355.3|355.9|355.3|0
1611332100000|2021-01-22 16:15:00|356|355.4|356.1|355.5|356.2|355.6|356|355.4|0
1611332400000|2021-01-22 16:20:00|356|355.4|356.1|355.5|356.1|355.5|356|355.4|0
1611333000000|2021-01-22 16:30:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|5
1611333300000|2021-01-22 16:35:00|355.6|355|354.8|354.2|355.6|355|354.8|354.2|2
1611333600000|2021-01-22 16:40:00|||||||||1
1611333900000|2021-01-22 16:45:00|354.7|354.1|354.8|354.2|354.8|354.2|354.7|354.1|0
1611334200000|2021-01-22 16:50:00|||||||||2
1611335100000|2021-01-22 17:05:00|354.9|354.3|354.8|354.2|354.9|354.3|354.8|354.2|0
1611335700000|2021-01-22 17:15:00|354.9|354.3|354.2|353.6|354.9|354.3|354.2|353.6|1
1611336000000|2021-01-22 17:20:00|353.9|353.3|345.9|345.3|353.9|353.3|341.3|340.7|64
1611336300000|2021-01-22 17:25:00|345|344.4|345|344.4|345.9|345.3|343.5|342.9|34
1611336600000|2021-01-22 17:30:00|344.9|344.3|343.5|342.9|345|344.4|343.5|342.9|19
1611336900000|2021-01-22 17:35:00|343.4|342.8|343.5|342.9|344|343.4|343.3|342.7|23
1611337200000|2021-01-22 17:40:00|343.6|343|343.5|342.9|343.8|343.2|343.5|342.9|13
1611337500000|2021-01-22 17:45:00|343.4|342.8|342.5|341.9|343.4|342.8|342.1|341.5|25
1611337800000|2021-01-22 17:50:00|342.3|341.7|340.7|340.1|342.3|341.7|340.7|340.1|36
1611338100000|2021-01-22 17:55:00|340.8|340.2|341.2|340.6|341.2|340.6|340.6|340|8
1611338400000|2021-01-22 18:00:00|340.9|340.3|340.3|339.7|341.7|341.1|339.5|338.9|9
1611338700000|2021-01-22 18:05:00|340.4|339.8|340|339.4|341.8|341.2|339.8|339.2|18
1611339000000|2021-01-22 18:10:00|340.1|339.5|341.8|341.2|342.8|342.2|340|339.4|9
1611339300000|2021-01-22 18:15:00|342.6|342|342.3|341.7|343|342.4|340.8|340.2|25
1611339600000|2021-01-22 18:20:00|342.2|341.6|342.8|342.2|342.9|342.3|342.1|341.5|7
1611339900000|2021-01-22 18:25:00|342.7|342.1|343.4|342.8|344.2|343.6|342.4|341.8|8
1611340200000|2021-01-22 18:30:00|343.8|343.2|344|343.4|345.1|344.5|342.6|342|17
1611340500000|2021-01-22 18:35:00|343.9|343.3|343.4|342.8|343.9|343.3|343.4|342.8|2
1611340800000|2021-01-22 18:40:00|343.3|342.7|343|342.4|343.3|342.7|342.9|342.3|7
1611341100000|2021-01-22 18:45:00|342.9|342.3|343.1|342.5|343.3|342.7|342.9|342.3|18
1611341400000|2021-01-22 18:50:00|343|342.4|343.8|343.2|344.3|343.7|342.7|342.1|31
1611341700000|2021-01-22 18:55:00|344.1|343.5|344.4|343.8|344.7|344.1|343.9|343.3|17
1611342000000|2021-01-22 19:00:00|344.1|343.5|344.2|343.6|344.5|343.9|343.9|343.3|9
1611342300000|2021-01-22 19:05:00|344.4|343.8|343.7|343.1|344.4|343.8|343.7|343.1|4
1611342600000|2021-01-22 19:10:00|344.1|343.5|344.2|343.6|345.2|344.6|344.1|343.5|47
1611342900000|2021-01-22 19:15:00|344.3|343.7|344.3|343.7|344.3|343.7|343.8|343.2|2
1611536400000|2021-01-25 01:00:00|345.3|344.7|345.1|344.5|346.2|345.6|344.2|343.6|10
1611536700000|2021-01-25 01:05:00|344.9|344.3|344.4|343.8|345.1|344.5|343.8|343.2|7
1611537600000|2021-01-25 01:20:00|344.7|344.1|344.9|344.3|344.9|344.3|344.7|344.1|0
1611538500000|2021-01-25 01:35:00|344.8|344.2|344.8|344.2|344.8|344.2|344.8|344.2|0
1611538800000|2021-01-25 01:40:00|344.6|344|344.6|344|344.6|344|344.6|344|0
1611539100000|2021-01-25 01:45:00|344.3|343.7|344.3|343.7|344.3|343.7|344.3|343.7|0
1611539400000|2021-01-25 01:50:00|344.1|343.5|344|343.4|344.1|343.5|343.9|343.3|2
1611540000000|2021-01-25 02:00:00|343.9|343.3|342.6|342|344|343.4|342.4|341.8|5
1611540300000|2021-01-25 02:05:00|342.4|341.8|342.3|341.7|342.4|341.8|342.3|341.7|1
1611540600000|2021-01-25 02:10:00|342.2|341.6|342.1|341.5|342.2|341.6|342|341.4|1
1611540900000|2021-01-25 02:15:00|342.2|341.6|341.9|341.3|342.2|341.6|341.7|341.1|1
1611541200000|2021-01-25 02:20:00|342|341.4|341.8|341.2|342|341.4|341.7|341.1|0
1611541500000|2021-01-25 02:25:00|341.7|341.1|341.7|341.1|342|341.4|341.7|341.1|1
1611541800000|2021-01-25 02:30:00|341.2|340.6|341.7|341.1|341.7|341.1|341.2|340.6|0
1611542700000|2021-01-25 02:45:00|341.6|341|341.6|341|341.6|341|341.6|341|0
1611543600000|2021-01-25 03:00:00|341.7|341.1|341.5|340.9|341.7|341.1|341.5|340.9|1
1611546600000|2021-01-25 03:50:00|341.6|341|341.9|341.3|341.9|341.3|341.6|341|0
1611547800000|2021-01-25 04:10:00|||||||||1
1611549000000|2021-01-25 04:30:00|341.7|341.1|341.9|341.3|341.9|341.3|341.6|341|0
1611549600000|2021-01-25 04:40:00|341.7|341.1|341.7|341.1|341.7|341.1|341.7|341.1|0
1611551700000|2021-01-25 05:15:00|341.8|341.2|341.7|341.1|341.8|341.2|341.7|341.1|0
1611552000000|2021-01-25 05:20:00|341.8|341.2|341.7|341.1|341.8|341.2|341.7|341.1|0
1611552600000|2021-01-25 05:30:00|||||||||1
1611554700000|2021-01-25 06:05:00|341.8|341.2|341.8|341.2|341.8|341.2|341.7|341.1|0
1611555000000|2021-01-25 06:10:00|341.7|341.1|341.9|341.3|341.9|341.3|341.7|341.1|0
1611555300000|2021-01-25 06:15:00|341.7|341.1|341.7|341.1|341.7|341.1|341.7|341.1|0
1611555600000|2021-01-25 06:20:00|341.9|341.3|341.7|341.1|341.9|341.3|341.6|341|1
1611555900000|2021-01-25 06:25:00|341.6|341|341.6|341|341.6|341|341.6|341|0
1611556200000|2021-01-25 06:30:00|341.7|341.1|341.7|341.1|341.8|341.2|341.7|341.1|0
1611556500000|2021-01-25 06:35:00|341.8|341.2|341.7|341.1|341.8|341.2|341.6|341|1
1611556800000|2021-01-25 06:40:00|341.8|341.2|341.8|341.2|341.8|341.2|341.8|341.2|0
1611557100000|2021-01-25 06:45:00|341.7|341.1|341.7|341.1|341.7|341.1|341.7|341.1|0
1611558000000|2021-01-25 07:00:00|341.9|341.3|341.7|341.1|341.9|341.3|341.7|341.1|0
1611558300000|2021-01-25 07:05:00|341.8|341.2|341.8|341.2|341.8|341.2|341.8|341.2|0
1611559200000|2021-01-25 07:20:00|341.9|341.3|341.8|341.2|341.9|341.3|341.8|341.2|0
1611560100000|2021-01-25 07:35:00|||||||||1
1611560700000|2021-01-25 07:45:00|341.7|341.1|341.7|341.1|341.7|341.1|341.7|341.1|1
1611561600000|2021-01-25 08:00:00|341.9|341.3|341.9|341.3|341.9|341.3|341.9|341.3|1
1611562200000|2021-01-25 08:10:00|341.8|341.2|341.7|341.1|341.8|341.2|341.7|341.1|0
1611562500000|2021-01-25 08:15:00|341.8|341.2|341.8|341.2|341.9|341.3|341.7|341.1|0
1611562800000|2021-01-25 08:20:00|341.7|341.1|341.7|341.1|341.8|341.2|341.7|341.1|1
1611563100000|2021-01-25 08:25:00|341.9|341.3|341.7|341.1|341.9|341.3|341.7|341.1|0
1611563700000|2021-01-25 08:35:00|341.6|341|341.4|340.8|341.6|341|341.4|340.8|0
1611564000000|2021-01-25 08:40:00|341.3|340.7|341.6|341|341.9|341.3|341.3|340.7|0
1611564300000|2021-01-25 08:45:00|341.7|341.1|341.6|341|341.7|341.1|341.6|341|0
1611564600000|2021-01-25 08:50:00|341.5|340.9|341.6|341|341.6|341|341.5|340.9|0
1611564900000|2021-01-25 08:55:00|341.7|341.1|341.9|341.3|341.9|341.3|341.4|340.8|3
1611565200000|2021-01-25 09:00:00|342|341.4|341.1|340.5|342|341.4|341.1|340.5|5
1611566100000|2021-01-25 09:15:00|341|340.4|340.9|340.3|341|340.4|340.9|340.3|0
1611568800000|2021-01-25 10:00:00|341|340.4|341|340.4|341|340.4|341|340.4|1
1611571500000|2021-01-25 10:45:00|341.1|340.5|341|340.4|341.2|340.6|341|340.4|0
1611572700000|2021-01-25 11:05:00|341.1|340.5|340.9|340.3|341.1|340.5|340.9|340.3|0
1611573000000|2021-01-25 11:10:00|340.8|340.2|340.6|340|341.2|340.6|340.6|340|2
1611573300000|2021-01-25 11:15:00|340.5|339.9|340.2|339.6|340.5|339.9|340.1|339.5|11
1611573600000|2021-01-25 11:20:00|340.1|339.5|340.4|339.8|340.5|339.9|340.1|339.5|0
1611573900000|2021-01-25 11:25:00|340.3|339.7|340.2|339.6|340.5|339.9|340.1|339.5|1
1611574200000|2021-01-25 11:30:00|340.1|339.5|340.1|339.5|340.2|339.6|340.1|339.5|1
1611574500000|2021-01-25 11:35:00|340.3|339.7|340.6|340|340.6|340|340.3|339.7|1
1611574800000|2021-01-25 11:40:00|340.7|340.1|340.7|340.1|340.9|340.3|340.5|339.9|2
1611575400000|2021-01-25 11:50:00|340.9|340.3|340.7|340.1|340.9|340.3|340.7|340.1|0
1611575700000|2021-01-25 11:55:00|340.6|340|340.9|340.3|340.9|340.3|340.6|340|2
1611576000000|2021-01-25 12:00:00|341|340.4|341|340.4|341|340.4|341|340.4|0
1611577200000|2021-01-25 12:20:00|340.9|340.3|340.9|340.3|340.9|340.3|340.9|340.3|0
1611578100000|2021-01-25 12:35:00|||||||||1
1611579000000|2021-01-25 12:50:00|340.7|340.1|340.9|340.3|340.9|340.3|340.7|340.1|4
1611579600000|2021-01-25 13:00:00|341|340.4|341|340.4|341|340.4|341|340.4|0
1611579900000|2021-01-25 13:05:00|341.1|340.5|341.8|341.2|341.8|341.2|341.1|340.5|9
1611580200000|2021-01-25 13:10:00|341.9|341.3|341.9|341.3|341.9|341.3|341.9|341.3|0
1611580800000|2021-01-25 13:20:00|341.8|341.2|341.6|341|341.8|341.2|341.6|341|2
1611582000000|2021-01-25 13:40:00|341.7|341.1|341.7|341.1|341.7|341.1|341.7|341.1|0
1611585000000|2021-01-25 14:30:00|341.2|340.6|341.8|341.2|342.2|341.6|340.9|340.3|30
1611585300000|2021-01-25 14:35:00|341.7|341.1|343.9|343.3|343.9|343.3|341.7|341.1|26
1611585600000|2021-01-25 14:40:00|343.7|343.1|343.4|342.8|343.9|343.3|343.4|342.8|6
1611585900000|2021-01-25 14:45:00|343.5|342.9|342.7|342.1|343.5|342.9|342.7|342.1|2
1611586200000|2021-01-25 14:50:00|342.9|342.3|342.8|342.2|343.1|342.5|342.6|342|9
1611586500000|2021-01-25 14:55:00|342.9|342.3|343.1|342.5|343.1|342.5|342.7|342.1|6
1611586800000|2021-01-25 15:00:00|343|342.4|344.3|343.7|344.3|343.7|343|342.4|9
1611587100000|2021-01-25 15:05:00|344.5|343.9|347.2|346.6|347.2|346.6|344.3|343.7|24
1611587400000|2021-01-25 15:10:00|348.7|348.1|348.6|348|349.7|349.1|347.1|346.5|42
1611587700000|2021-01-25 15:15:00|348.7|348.1|349.2|348.6|349.2|348.6|348.5|347.9|4
1611588000000|2021-01-25 15:20:00|348.9|348.3|349|348.4|349|348.4|348.7|348.1|5
1611588300000|2021-01-25 15:25:00|348.7|348.1|351|350.4|351|350.4|348.7|348.1|6
1611588600000|2021-01-25 15:30:00|351.1|350.5|352.4|351.8|352.5|351.9|351|350.4|24
1611588900000|2021-01-25 15:35:00|352|351.4|352.7|352.1|355.5|354.9|352|351.4|17
1611589200000|2021-01-25 15:40:00|352.5|351.9|353|352.4|353.1|352.5|352.5|351.9|4
1611589500000|2021-01-25 15:45:00|352.9|352.3|352.4|351.8|353|352.4|351.9|351.3|3
1611589800000|2021-01-25 15:50:00|352.2|351.6|351.7|351.1|352.2|351.6|348.9|347.9|17
1611590100000|2021-01-25 15:55:00|351.4|350.8|352.2|351.6|352.2|351.6|351|350.4|4
1611590400000|2021-01-25 16:00:00|352.1|351.5|352|351.4|352.1|351.5|351.3|350.7|2
1611590700000|2021-01-25 16:05:00|351.7|351.1|352.2|351.6|352.3|351.7|351.5|350.9|3
1611591000000|2021-01-25 16:10:00|352|351.4|352|351.4|352.3|351.7|351.6|351|9
1611591300000|2021-01-25 16:15:00|351.1|350.5|351.6|351|352|351.4|350.1|349.5|2
1611591600000|2021-01-25 16:20:00|351.5|350.9|351.6|351|352.3|351.7|350.5|349.9|2
1611591900000|2021-01-25 16:25:00|351.3|350.7|351.6|351|351.6|351|351.3|350.7|0
1611592200000|2021-01-25 16:30:00|351.4|350.8|351.6|351|351.6|351|351.4|350.8|0
1611592800000|2021-01-25 16:40:00|350.7|350.1|351.8|351.2|351.8|351.2|350.7|350.1|2
1611593100000|2021-01-25 16:45:00|352|351.4|352.1|351.5|352.2|351.6|352|351.4|0
1611593400000|2021-01-25 16:50:00|352.2|351.6|352.2|351.6|352.2|351.6|352.2|351.6|0
1611593700000|2021-01-25 16:55:00|352.3|351.7|352.7|352.1|352.7|352.1|352.3|351.7|1
1611594000000|2021-01-25 17:00:00|352.8|352.2|353.4|352.8|353.6|353|352.8|352.2|5
1611594600000|2021-01-25 17:10:00|353.5|352.9|353.5|352.9|353.5|352.9|353.5|352.9|0
1611595200000|2021-01-25 17:20:00|353.6|353|353.5|352.9|353.6|353|353.5|352.9|0
1611595500000|2021-01-25 17:25:00|353.4|352.8|353.1|352.5|353.4|352.8|353.1|352.5|1
1611595800000|2021-01-25 17:30:00|353.2|352.6|352.9|352.3|353.2|352.6|352.7|352.1|1
1611596400000|2021-01-25 17:40:00|353.5|352.9|354.3|353.7|354.6|354|353.5|352.9|5
1611596700000|2021-01-25 17:45:00|354.2|353.6|354|353.4|354.5|353.9|353.4|352.8|3
1611597000000|2021-01-25 17:50:00|354.3|353.7|354.2|353.6|354.4|353.8|354.2|353.6|0
1611597300000|2021-01-25 17:55:00|354|353.4|354.2|353.6|354.2|353.6|354|353.4|1
1611597600000|2021-01-25 18:00:00|354.3|353.7|353.7|353.1|354.3|353.7|353.6|353|0
1611597900000|2021-01-25 18:05:00|353.6|353|353.7|353.1|354.1|353.5|353.6|353|0
1611598500000|2021-01-25 18:15:00|353.6|353|353.4|352.8|353.9|353.3|353.3|352.7|0
1611598800000|2021-01-25 18:20:00|353.5|352.9|353.3|352.7|353.7|353.1|353.3|352.7|0
1611599100000|2021-01-25 18:25:00|353.2|352.6|353|352.4|353.6|353|353|352.4|0
1611599400000|2021-01-25 18:30:00|353.1|352.5|353.2|352.6|353.2|352.6|353.1|352.5|3
1611600900000|2021-01-25 18:55:00|352.7|352.1|354.3|353.7|354.5|353.9|352|351.4|28
1611601200000|2021-01-25 19:00:00|354.1|353.5|353.6|353|354.5|353.9|353.3|352.7|2
1611601500000|2021-01-25 19:05:00|353.7|353.1|353|352.4|353.7|353.1|352.9|352.3|0
1611601800000|2021-01-25 19:10:00|353.1|352.5|352.9|352.3|353.4|352.8|352.6|352|0
1611602100000|2021-01-25 19:15:00|352.8|352.2|353.1|352.5|353.4|352.8|352.5|351.9|3
1611622800000|2021-01-26 01:00:00|355.5|354.9|354.5|353.9|355.7|355.1|354.5|353.9|6
1611623100000|2021-01-26 01:05:00|354.6|354|353.2|352.6|354.6|354|352.8|352.2|8
1611623400000|2021-01-26 01:10:00|353.1|352.5|353.1|352.5|353.6|353|352.7|352.1|0
1611623700000|2021-01-26 01:15:00|353.5|352.9|353.1|352.5|353.7|353.1|353.1|352.5|0
1611624000000|2021-01-26 01:20:00|352.8|352.2|352.6|352|352.8|352.2|352.6|352|0
1611625500000|2021-01-26 01:45:00|352|351.4|352|351.4|352|351.4|352|351.4|0
1611627000000|2021-01-26 02:10:00|351.8|351.2|351.8|351.2|351.8|351.2|351.8|351.2|0
1611627300000|2021-01-26 02:15:00|351.7|351.1|354.2|353.6|354.2|353.6|351.6|351|3
1611627600000|2021-01-26 02:20:00|354.3|353.7|354|353.4|355.5|354.9|353.8|353.2|2
1611627900000|2021-01-26 02:25:00|353.3|352.7|352.9|352.3|353.6|353|352.6|352|0
1611628200000|2021-01-26 02:30:00|352.8|352.2|353.1|352.5|353.2|352.6|352.8|352.2|0
1611629100000|2021-01-26 02:45:00|353|352.4|353.1|352.5|353.1|352.5|352.8|352.2|0
1611629700000|2021-01-26 02:55:00|353|352.4|352.6|352|353.1|352.5|352.3|351.7|0
1611630000000|2021-01-26 03:00:00|352.5|351.9|352.5|351.9|352.8|352.2|352.5|351.9|0
1611631200000|2021-01-26 03:20:00|352.3|351.7|352.5|351.9|353|352.4|352|351.4|0
1611632700000|2021-01-26 03:45:00|352.3|351.7|352.1|351.5|352.6|352|352.1|351.5|0
1611635100000|2021-01-26 04:25:00|352.5|351.9|352.4|351.8|352.8|352.2|351.8|351.2|0
1611635400000|2021-01-26 04:30:00|352.5|351.9|352.2|351.6|352.6|352|351.7|351.1|0
1611635700000|2021-01-26 04:35:00|352.1|351.5|352.2|351.6|352.2|351.6|352|351.4|0
1611636600000|2021-01-26 04:50:00|352.1|351.5|352|351.4|352.1|351.5|351.8|351.2|0
1611637200000|2021-01-26 05:00:00|351.7|351.1|352.3|351.7|352.5|351.9|351.2|350.6|0
1611637500000|2021-01-26 05:05:00|352.5|351.9|352.1|351.5|352.6|352|351.6|351|0
1611639000000|2021-01-26 05:30:00|352.4|351.8|352.6|352|352.8|352.2|352|351.4|1
1611639300000|2021-01-26 05:35:00|352.7|352.1|352.4|351.8|352.7|352.1|352.3|351.7|0
1611639600000|2021-01-26 05:40:00|352.2|351.6|352.4|351.8|352.6|352|352.1|351.5|1
1611640200000|2021-01-26 05:50:00|352.3|351.7|352.4|351.8|352.4|351.8|352.1|351.5|0
1611640500000|2021-01-26 05:55:00|352.6|352|352.6|352|353|352.4|352.3|351.7|0
1611640800000|2021-01-26 06:00:00|352.5|351.9|353|352.4|353.3|352.7|352.1|351.5|3
1611641100000|2021-01-26 06:05:00|352.9|352.3|352.3|351.7|353|352.4|352.1|351.5|0
1611641400000|2021-01-26 06:10:00|352.1|351.5|352.1|351.5|352.1|351.5|352.1|351.5|0
1611642000000|2021-01-26 06:20:00|352|351.4|351.9|351.3|352|351.4|351.9|351.3|0
1611642300000|2021-01-26 06:25:00|352.6|352|353.2|352.6|353.3|352.7|352.6|352|2
1611642600000|2021-01-26 06:30:00|353.1|352.5|353|352.4|353.2|352.6|353|352.4|0
1611643200000|2021-01-26 06:40:00|352.8|352.2|353|352.4|353.1|352.5|352.8|352.2|0
1611643500000|2021-01-26 06:45:00|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|0
1611644400000|2021-01-26 07:00:00|352.8|352.2|353.3|352.7|353.5|352.9|352.7|352.1|0
1611645000000|2021-01-26 07:10:00|353.2|352.6|353.1|352.5|353.2|352.6|353.1|352.5|0
1611645600000|2021-01-26 07:20:00|353.2|352.6|353.1|352.5|353.2|352.6|353.1|352.5|0
1611648000000|2021-01-26 08:00:00|353|352.4|353.1|352.5|353.1|352.5|353|352.4|0
1611650100000|2021-01-26 08:35:00|353|352.4|353.5|352.9|353.5|352.9|352.9|352.3|1
1611650400000|2021-01-26 08:40:00|353.4|352.8|353.2|352.6|353.8|353.2|351.9|351.3|1
1611650700000|2021-01-26 08:45:00|353.1|352.5|353.1|352.5|353.2|352.6|353.1|352.5|0
1611652200000|2021-01-26 09:10:00|353.2|352.6|353.7|353.1|353.8|353.2|353.2|352.6|1
1611652500000|2021-01-26 09:15:00|353.8|353.2|353.2|352.6|354.7|354.1|353.2|352.6|2
1611652800000|2021-01-26 09:20:00|353.3|352.7|353.2|352.6|353.3|352.7|353.2|352.6|0
1611659100000|2021-01-26 11:05:00|352.9|352.3|352.9|352.3|352.9|352.3|352.9|352.3|0
1611661500000|2021-01-26 11:45:00|352.8|352.2|352.8|352.2|352.8|352.2|352.8|352.2|2
1611662400000|2021-01-26 12:00:00|352.9|352.3|352.6|352|352.9|352.3|352.4|351.8|4
1611663300000|2021-01-26 12:15:00|352.5|351.9|352.4|351.8|352.5|351.9|352.3|351.7|0
1611664500000|2021-01-26 12:35:00|352.3|351.7|353.4|352.8|353.4|352.8|352.3|351.7|0
1611664800000|2021-01-26 12:40:00|353.3|352.7|352.5|351.9|353.4|352.8|352.5|351.9|0
1611665700000|2021-01-26 12:55:00|352.4|351.8|352.6|352|352.6|352|352.4|351.8|0
1611666000000|2021-01-26 13:00:00|352.5|351.9|353.4|352.8|353.4|352.8|352.5|351.9|1
1611666600000|2021-01-26 13:10:00|353.2|352.6|353.3|352.7|353.6|353|353.1|352.5|0
1611666900000|2021-01-26 13:15:00|353.2|352.6|354|353.4|354.1|353.5|353.1|352.5|2
1611667200000|2021-01-26 13:20:00|354.1|353.5|354.8|354.2|354.8|354.2|354.1|353.5|1
1611667500000|2021-01-26 13:25:00|354.5|353.9|355.1|354.5|355.1|354.5|354.4|353.8|0
1611667800000|2021-01-26 13:30:00|354.9|354.3|354.9|354.3|355.2|354.6|354.7|354.1|0
1611668100000|2021-01-26 13:35:00|355.1|354.5|355.8|355.2|355.9|355.3|354.8|354.2|1
1611671400000|2021-01-26 14:30:00|353.5|352.9|353.4|352.8|353.8|353.2|349.7|349.1|27
1611671700000|2021-01-26 14:35:00|354.3|353.7|354.4|353.8|354.6|354|354.3|353.7|3
1611672000000|2021-01-26 14:40:00|354.3|353.7|354.5|353.9|354.9|354.3|354.3|353.7|2
1611672300000|2021-01-26 14:45:00|354.4|353.8|354.5|353.9|354.6|354|353.9|353.3|4
1611672600000|2021-01-26 14:50:00|354.4|353.8|354.8|354.2|355.5|354.9|354.1|353.5|7
1611672900000|2021-01-26 14:55:00|354.9|354.3|353.8|353.2|355|354.4|353.8|353.2|2
1611673200000|2021-01-26 15:00:00|354.1|353.5|353.6|353|354.4|353.8|353.6|353|11
1611673500000|2021-01-26 15:05:00|353.8|353.2|353.2|352.6|354.1|353.5|352.9|352.3|9
1611673800000|2021-01-26 15:10:00|353.1|352.5|352.8|352.2|353.3|352.7|352.8|352.2|4
1611674100000|2021-01-26 15:15:00|352.7|352.1|352.8|352.2|353.1|352.5|352.6|352|6
1611674400000|2021-01-26 15:20:00|352.7|352.1|351.3|350.7|352.8|352.2|350.9|350.3|19
1611674700000|2021-01-26 15:25:00|351.5|350.9|351.4|350.8|351.7|351.1|351.1|350.5|0
1611675000000|2021-01-26 15:30:00|351.5|350.9|351.7|351.1|352.3|351.7|351.5|350.9|4
1611675300000|2021-01-26 15:35:00|351.8|351.2|351.3|350.7|351.8|351.2|350.9|350.3|2
1611675600000|2021-01-26 15:40:00|351.2|350.6|351.3|350.7|351.3|350.7|351|350.4|2
1611675900000|2021-01-26 15:45:00|351.4|350.8|351.4|350.8|351.4|350.8|351.4|350.8|0
1611676200000|2021-01-26 15:50:00|352.3|351.7|350.7|350.1|352.3|351.7|350.7|350.1|3
1611676500000|2021-01-26 15:55:00|351.9|351.3|352.8|352.2|352.8|352.2|351.5|350.9|5
1611676800000|2021-01-26 16:00:00|353.1|352.5|354.5|353.9|354.5|353.9|353.1|352.5|11
1611677100000|2021-01-26 16:05:00|354.4|353.8|354|353.4|354.4|353.8|354|353.4|0
1611677400000|2021-01-26 16:10:00|354.3|353.7|354.3|353.7|354.7|354.1|354.3|353.7|4
1611678000000|2021-01-26 16:20:00|354.1|353.5|354.1|353.5|354.1|353.5|353.4|352.8|11
1611678300000|2021-01-26 16:25:00|||||||||4
1611678900000|2021-01-26 16:35:00|354.2|353.6|354.1|353.5|354.2|353.6|354.1|353.5|0
1611679200000|2021-01-26 16:40:00|||||||||2
1611679500000|2021-01-26 16:45:00|354.2|353.6|354.1|353.5|354.2|353.6|354.1|353.5|0
1611679800000|2021-01-26 16:50:00|354|353.4|354|353.4|354|353.4|354|353.4|0
1611680100000|2021-01-26 16:55:00|354.1|353.5|354.1|353.5|354.1|353.5|354.1|353.5|1
1611680700000|2021-01-26 17:05:00|353.9|353.3|353.9|353.3|353.9|353.3|353.9|353.3|3
1611681300000|2021-01-26 17:15:00|353.8|353.2|353.8|353.2|353.8|353.2|353.8|353.2|0
1611681600000|2021-01-26 17:20:00|354|353.4|354|353.4|354|353.4|354|353.4|2
1611681900000|2021-01-26 17:25:00|354.1|353.5|353.9|353.3|354.1|353.5|353.9|353.3|2
1611682200000|2021-01-26 17:30:00|353.8|353.2|353.9|353.3|353.9|353.3|353.8|353.2|0
1611682800000|2021-01-26 17:40:00|353.8|353.2|353.8|353.2|353.8|353.2|353.8|353.2|2
1611683100000|2021-01-26 17:45:00|353.9|353.3|352.8|352.2|353.9|353.3|352.8|352.2|2
1611683400000|2021-01-26 17:50:00|352.9|352.3|352.9|352.3|352.9|352.3|352.9|352.3|7
1611684000000|2021-01-26 18:00:00|352.8|352.2|352.4|351.8|352.8|352.2|352.3|351.7|12
1611684300000|2021-01-26 18:05:00|352.6|352|352.8|352.2|352.8|352.2|352.6|352|1
1611684600000|2021-01-26 18:10:00|352.9|352.3|353.1|352.5|353.1|352.5|352.9|352.3|0
1611684900000|2021-01-26 18:15:00|352.8|352.2|352.8|352.2|352.8|352.2|352.4|351.8|3
1611685200000|2021-01-26 18:20:00|352.9|352.3|352.9|352.3|352.9|352.3|352.9|352.3|0
1611685500000|2021-01-26 18:25:00|352.8|352.2|352.9|352.3|352.9|352.3|352.8|352.2|0
1611686100000|2021-01-26 18:35:00|352.8|352.2|352.8|352.2|352.9|352.3|352.7|352.1|0
1611686700000|2021-01-26 18:45:00|352.9|352.3|353|352.4|353.1|352.5|352.9|352.3|1
1611687000000|2021-01-26 18:50:00|353.1|352.5|353|352.4|353.1|352.5|353|352.4|1
1611687300000|2021-01-26 18:55:00|353.1|352.5|353.4|352.8|353.4|352.8|353|352.4|5
1611687900000|2021-01-26 19:05:00|353.2|352.6|353.4|352.8|353.5|352.9|353.1|352.5|4
1611688200000|2021-01-26 19:10:00|353.5|352.9|353.2|352.6|353.5|352.9|352.8|352.2|32
1611688500000|2021-01-26 19:15:00|353.1|352.5|352.4|351.8|353.1|352.5|352.1|351.5|14
1611709200000|2021-01-27 01:00:00|354.9|354.3|355|354.4|355.1|354.5|354.9|354.3|0
1611709500000|2021-01-27 01:05:00|354.9|354.3|355|354.4|355|354.4|354.9|354.3|0
1611709800000|2021-01-27 01:10:00|354.9|354.3|354|353.4|354.9|354.3|353.7|353.1|0
1611710100000|2021-01-27 01:15:00|353.9|353.3|354.2|353.6|354.2|353.6|353.9|353.3|0
1611710400000|2021-01-27 01:20:00|354.1|353.5|354.1|353.5|354.2|353.6|354.1|353.5|0
1611710700000|2021-01-27 01:25:00|354.2|353.6|354.4|353.8|354.5|353.9|354.2|353.6|1
1611711000000|2021-01-27 01:30:00|354.2|353.6|354.1|353.5|354.2|353.6|354.1|353.5|1
1611711300000|2021-01-27 01:35:00|354.5|353.9|354.6|354|355|354.4|354.5|353.9|5
1611711600000|2021-01-27 01:40:00|354.7|354.1|354.7|354.1|354.7|354.1|354.7|354.1|0
1611712500000|2021-01-27 01:55:00|354.6|354|351.7|351.1|354.6|354|350.9|349.9|2
1611712800000|2021-01-27 02:00:00|351.6|351|351.5|350.9|351.6|351|351.2|350.6|0
1611713100000|2021-01-27 02:05:00|351.4|350.8|351.5|350.9|351.5|350.9|351.1|350.5|1
1611713400000|2021-01-27 02:10:00|351.6|351|351.7|351.1|351.7|351.1|351.5|350.9|0
1611713700000|2021-01-27 02:15:00|351.4|350.8|350.6|350|351.5|350.9|350.5|349.9|2
1611714000000|2021-01-27 02:20:00|350.5|349.9|350.5|349.9|350.5|349.9|350.5|349.9|1
1611714600000|2021-01-27 02:30:00|350.6|350|350.7|350.1|350.7|350.1|350.6|350|0
1611715200000|2021-01-27 02:40:00|350.6|350|350.6|350|350.6|350|350.5|349.9|0
1611718200000|2021-01-27 03:30:00|350.5|349.9|350.5|349.9|350.5|349.9|350.5|349.9|0
1611718800000|2021-01-27 03:40:00|350.6|350|350.5|349.9|350.6|350|350.5|349.9|0
1611720000000|2021-01-27 04:00:00|350.6|350|350.6|350|350.6|350|350.5|349.9|1
1611720300000|2021-01-27 04:05:00|350.5|349.9|350.5|349.9|350.5|349.9|350.5|349.9|0
1611721200000|2021-01-27 04:20:00|350.6|350|350.7|350.1|350.7|350.1|350.6|350|0
1611721800000|2021-01-27 04:30:00|351|350.4|351.1|350.5|351.1|350.5|351|350.4|0
1611722700000|2021-01-27 04:45:00|351.2|350.6|351.3|350.7|351.3|350.7|351.2|350.6|0
1611726300000|2021-01-27 05:45:00|351.8|351.2|352.1|351.5|352.1|351.5|351.8|351.2|2
1611726600000|2021-01-27 05:50:00|352.2|351.6|352.4|351.8|352.7|352.1|352.2|351.6|0
1611726900000|2021-01-27 05:55:00|352.1|351.5|352.7|352.1|353.6|353|352|351.4|4
1611727500000|2021-01-27 06:05:00|352.6|352|352.7|352.1|352.7|352.1|352.6|352|0
1611727800000|2021-01-27 06:10:00|||||||||1
1611728100000|2021-01-27 06:15:00|352.6|352|352.6|352|352.6|352|352.5|351.9|0
1611728700000|2021-01-27 06:25:00|352.5|351.9|352.4|351.8|352.5|351.9|352.4|351.8|0
1611730800000|2021-01-27 07:00:00|352.5|351.9|352.5|351.9|352.5|351.9|352.5|351.9|0
1611733200000|2021-01-27 07:40:00|352.4|351.8|352.4|351.8|352.4|351.8|352.4|351.8|1
1611733500000|2021-01-27 07:45:00|352.3|351.7|352|351.4|352.4|351.8|351.9|351.3|1
1611735900000|2021-01-27 08:25:00|351.6|351|351.1|350.5|351.6|351|351.1|350.5|0
1611736800000|2021-01-27 08:40:00|351.2|350.6|351.1|350.5|351.4|350.8|351.1|350.5|0
1611737100000|2021-01-27 08:45:00|351.2|350.6|351.2|350.6|351.2|350.6|351.2|350.6|0
1611737400000|2021-01-27 08:50:00|351.1|350.5|351.1|350.5|351.3|350.7|351.1|350.5|0
1611738000000|2021-01-27 09:00:00|350.8|350.2|350.8|350.2|350.8|350.2|350.8|350.2|0
1611740100000|2021-01-27 09:35:00|351|350.4|351.1|350.5|351.4|350.8|351|350.4|0
1611740400000|2021-01-27 09:40:00|350.6|350|350.6|350|351.1|350.5|350.6|350|1
1611741000000|2021-01-27 09:50:00|350.5|349.9|350.5|349.9|350.5|349.9|350.5|349.9|0
1611741300000|2021-01-27 09:55:00|350.6|350|350.7|350.1|350.7|350.1|350.6|350|0
1611741600000|2021-01-27 10:00:00|350.6|350|350.5|349.9|350.6|350|350.5|349.9|0
1611741900000|2021-01-27 10:05:00|350.4|349.8|350.4|349.8|350.4|349.8|350.4|349.8|0
1611742800000|2021-01-27 10:20:00|350.5|349.9|350.7|350.1|350.7|350.1|350.5|349.9|0
1611743100000|2021-01-27 10:25:00|350.8|350.2|350.6|350|350.9|350.3|350.4|349.8|0
1611747000000|2021-01-27 11:30:00|350.8|350.2|350.8|350.2|350.8|350.2|350.8|350.2|0
1611750900000|2021-01-27 12:35:00|351.2|350.6|350.8|350.2|351.3|350.7|350.8|350.2|1
1611751500000|2021-01-27 12:45:00|351.1|350.5|351.1|350.5|351.1|350.5|351.1|350.5|0
1611751800000|2021-01-27 12:50:00|351.2|350.6|351.2|350.6|351.2|350.6|351.2|350.6|0
1611752100000|2021-01-27 12:55:00|352|351.4|352|351.4|352|351.4|352|351.4|2
1611752400000|2021-01-27 13:00:00|352.3|351.7|352.6|352|352.8|352.2|352.3|351.7|3
1611752700000|2021-01-27 13:05:00|352.3|351.7|352.5|351.9|352.6|352|352.3|351.7|0
1611753600000|2021-01-27 13:20:00|352.6|352|352.6|352|352.6|352|352.5|351.9|0
1611753900000|2021-01-27 13:25:00|352.7|352.1|352.5|351.9|352.7|352.1|352.5|351.9|0
1611754200000|2021-01-27 13:30:00|352.6|352|353.8|353.2|354.2|353.6|352.5|351.9|5
1611754500000|2021-01-27 13:35:00|353.3|352.7|353.6|353|353.8|353.2|353.3|352.7|12
1611757800000|2021-01-27 14:30:00|356.2|355.6|351|350.4|356.2|355.6|351|350.4|7
1611758100000|2021-01-27 14:35:00|352.2|351.6|350.4|349.8|352.7|352.1|350.4|349.8|2
1611758400000|2021-01-27 14:40:00|350.5|349.9|349.6|349|350.5|349.9|349.6|349|7
1611758700000|2021-01-27 14:45:00|349.7|349.1|350.1|349.5|350.1|349.5|349.5|348.9|2
1611759000000|2021-01-27 14:50:00|350.9|350.3|351.6|351|352.5|351.9|350.9|350.3|6
1611759300000|2021-01-27 14:55:00|351.7|351.1|350.9|350.3|352.2|351.6|350.9|350.3|0
1611759600000|2021-01-27 15:00:00|350.8|350.2|351.2|350.6|351.5|350.9|350.7|350.1|1
1611759900000|2021-01-27 15:05:00|351.3|350.7|351.5|350.9|352.2|351.6|350.8|350.2|7
1611760200000|2021-01-27 15:10:00|351.1|350.5|351.1|350.5|351.7|351.1|351.1|350.5|0
1611760500000|2021-01-27 15:15:00|351|350.4|350.8|350.2|351.4|350.8|350.7|350.1|1
1611760800000|2021-01-27 15:20:00|351.2|350.6|351.5|350.9|351.8|351.2|350.9|350.3|0
1611761100000|2021-01-27 15:25:00|351.6|351|351.8|351.2|351.9|351.3|351.6|351|0
1611761400000|2021-01-27 15:30:00|351.9|351.3|351.5|350.9|352|351.4|350.7|350.1|3
1611761700000|2021-01-27 15:35:00|351.4|350.8|350.5|349.9|351.4|350.8|350.3|349.7|3
1611762000000|2021-01-27 15:40:00|350.4|349.8|350.3|349.7|350.5|349.9|350.3|349.7|0
1611762300000|2021-01-27 15:45:00|350.4|349.8|351.3|350.7|351.5|350.9|350.4|349.8|7
1611762600000|2021-01-27 15:50:00|351.5|350.9|351.2|350.6|351.7|351.1|351|350.4|2
1611762900000|2021-01-27 15:55:00|351.3|350.7|351.2|350.6|351.3|350.7|351.2|350.6|0
1611763200000|2021-01-27 16:00:00|351.3|350.7|351.2|350.6|351.5|350.9|351.2|350.6|0
1611763500000|2021-01-27 16:05:00|351.3|350.7|351.3|350.7|351.3|350.7|351.3|350.7|1
1611763800000|2021-01-27 16:10:00|351.2|350.6|351.5|350.9|351.5|350.9|351.2|350.6|0
1611764100000|2021-01-27 16:15:00|351.7|351.1|351.8|351.2|352.3|351.7|351.7|351.1|2
1611764400000|2021-01-27 16:20:00|351.5|350.9|351.4|350.8|351.5|350.9|351.3|350.7|4
1611764700000|2021-01-27 16:25:00|351.5|350.9|351.7|351.1|351.8|351.2|351.3|350.7|0
1611765000000|2021-01-27 16:30:00|351.6|351|351.2|350.6|351.7|351.1|351|350.4|1
1611765300000|2021-01-27 16:35:00|351.4|350.8|351.4|350.8|351.4|350.8|351.2|350.6|0
1611765600000|2021-01-27 16:40:00|351.2|350.6|351.7|351.1|351.7|351.1|351.2|350.6|4
1611765900000|2021-01-27 16:45:00|351.6|351|351.5|350.9|351.7|351.1|351.3|350.7|0
1611766200000|2021-01-27 16:50:00|351.6|351|351.6|351|351.6|351|351.3|350.7|1
1611766500000|2021-01-27 16:55:00|351.7|351.1|351.7|351.1|351.7|351.1|351.4|350.8|4
1611766800000|2021-01-27 17:00:00|351.5|350.9|351.5|350.9|351.7|351.1|351.4|350.8|0
1611767100000|2021-01-27 17:05:00|351.4|350.8|351.8|351.2|351.8|351.2|351.4|350.8|0
1611767400000|2021-01-27 17:10:00|351.7|351.1|351.7|351.1|351.8|351.2|351.5|350.9|0
1611767700000|2021-01-27 17:15:00|351.6|351|351.5|350.9|351.7|351.1|351.4|350.8|1
1611768000000|2021-01-27 17:20:00|351.6|351|351.6|351|351.8|351.2|351.5|350.9|0
1611768300000|2021-01-27 17:25:00|351.5|350.9|351.3|350.7|351.5|350.9|351.2|350.6|0
1611768600000|2021-01-27 17:30:00|351.4|350.8|351.5|350.9|351.5|350.9|351.3|350.7|2
1611768900000|2021-01-27 17:35:00|351.4|350.8|351.4|350.8|351.5|350.9|351.4|350.8|3
1611769200000|2021-01-27 17:40:00|351.5|350.9|351.5|350.9|351.5|350.9|351.5|350.9|0
1611769500000|2021-01-27 17:45:00|351.6|351|351.6|351|351.6|351|351.6|351|0
1611769800000|2021-01-27 17:50:00|351.7|351.1|351.6|351|351.7|351.1|351.6|351|0
1611770100000|2021-01-27 17:55:00|351.5|350.9|351.6|351|351.6|351|351.5|350.9|0
1611771300000|2021-01-27 18:15:00|351.3|350.7|351.4|350.8|351.5|350.9|351.2|350.6|4
1611771900000|2021-01-27 18:25:00|351.2|350.6|351.1|350.5|351.3|350.7|351.1|350.5|3
1611772200000|2021-01-27 18:30:00|351.2|350.6|351.1|350.5|351.2|350.6|351.1|350.5|0
1611772500000|2021-01-27 18:35:00|351.2|350.6|351.2|350.6|351.2|350.6|351.1|350.5|0
1611773700000|2021-01-27 18:55:00|351.3|350.7|351.3|350.7|351.3|350.7|351.3|350.7|0
1611774600000|2021-01-27 19:10:00|351.4|350.8|351.6|351|351.6|351|351.4|350.8|0
1611774900000|2021-01-27 19:15:00|351.5|350.9|351.6|351|351.6|351|351.5|350.9|0
1611795600000|2021-01-28 01:00:00|352.5|351.9|351.5|350.9|352.5|351.9|351.3|350.7|2
1611795900000|2021-01-28 01:05:00|351.4|350.8|351.6|351|352.1|351.5|351.4|350.8|3
1611796500000|2021-01-28 01:15:00|351.5|350.9|351.4|350.8|351.8|351.2|351.4|350.8|0
1611796800000|2021-01-28 01:20:00|351.3|350.7|351.8|351.2|351.8|351.2|351.3|350.7|0
1611797100000|2021-01-28 01:25:00|351.6|351|351.4|350.8|351.8|351.2|351.4|350.8|0
1611797400000|2021-01-28 01:30:00|351.3|350.7|351.4|350.8|351.6|351|351.3|350.7|0
1611798600000|2021-01-28 01:50:00|351.6|351|351.6|351|351.6|351|351.6|351|0
1611799500000|2021-01-28 02:05:00|351.5|350.9|351.3|350.7|351.6|351|351.3|350.7|0
1611799800000|2021-01-28 02:10:00|351.4|350.8|351.3|350.7|351.5|350.9|351.3|350.7|0
1611800400000|2021-01-28 02:20:00|351.4|350.8|351.1|350.5|351.5|350.9|351.1|350.5|0
1611800700000|2021-01-28 02:25:00|351.2|350.6|351.2|350.6|351.3|350.7|351.1|350.5|0
1611801300000|2021-01-28 02:35:00|351.1|350.5|351.2|350.6|351.2|350.6|351.1|350.5|0
1611801900000|2021-01-28 02:45:00|351.1|350.5|351.2|350.6|351.2|350.6|351.1|350.5|0
1611802200000|2021-01-28 02:50:00|351.1|350.5|351.2|350.6|351.2|350.6|351.1|350.5|0
1611803400000|2021-01-28 03:10:00|351.1|350.5|351.1|350.5|351.1|350.5|351.1|350.5|1
1611803700000|2021-01-28 03:15:00|351.2|350.6|351.2|350.6|351.2|350.6|351.2|350.6|0
1611804300000|2021-01-28 03:25:00|351.1|350.5|351.1|350.5|351.2|350.6|351.1|350.5|0
1611804600000|2021-01-28 03:30:00|351.2|350.6|351.2|350.6|351.2|350.6|351.1|350.5|0
1611805200000|2021-01-28 03:40:00|351.1|350.5|350.9|350.3|351.1|350.5|350.9|350.3|1
1611805500000|2021-01-28 03:45:00|351|350.4|350.8|350.2|351|350.4|350.7|350.1|0
1611805800000|2021-01-28 03:50:00|350.7|350.1|350.9|350.3|350.9|350.3|350.7|350.1|0
1611806100000|2021-01-28 03:55:00|350.8|350.2|350.9|350.3|350.9|350.3|350.8|350.2|0
1611806400000|2021-01-28 04:00:00|351|350.4|350.9|350.3|351|350.4|350.8|350.2|0
1611806700000|2021-01-28 04:05:00|350.8|350.2|350.9|350.3|350.9|350.3|350.8|350.2|0
1611807000000|2021-01-28 04:10:00|350.8|350.2|350.9|350.3|350.9|350.3|350.8|350.2|0
1611807300000|2021-01-28 04:15:00|350.8|350.2|350.8|350.2|350.9|350.3|350.8|350.2|0
1611807600000|2021-01-28 04:20:00|350.7|350.1|350.9|350.3|352|351.4|350.6|350|1
1611808500000|2021-01-28 04:35:00|350.8|350.2|350.6|350|350.9|350.3|350.6|350|4
1611808800000|2021-01-28 04:40:00|350.7|350.1|350.8|350.2|350.8|350.2|350.7|350.1|0
1611809100000|2021-01-28 04:45:00|350.9|350.3|351.1|350.5|351.1|350.5|350.9|350.3|0
1611809700000|2021-01-28 04:55:00|351|350.4|350.9|350.3|351.1|350.5|350.9|350.3|0
1611810000000|2021-01-28 05:00:00|351|350.4|350.9|350.3|351|350.4|350.9|350.3|0
1611810900000|2021-01-28 05:15:00|351|350.4|350.9|350.3|351.1|350.5|350.9|350.3|0
1611811200000|2021-01-28 05:20:00|351|350.4|350.8|350.2|351.1|350.5|350.8|350.2|0
1611813000000|2021-01-28 05:50:00|350.9|350.3|350.9|350.3|350.9|350.3|350.9|350.3|0
1611813600000|2021-01-28 06:00:00|350.8|350.2|350.6|350|350.8|350.2|350.6|350|0
1611815100000|2021-01-28 06:25:00|350.5|349.9|350.3|349.7|350.6|350|350.3|349.7|0
1611815400000|2021-01-28 06:30:00|350.4|349.8|350.4|349.8|350.4|349.8|350.4|349.8|0
1611816000000|2021-01-28 06:40:00|350.3|349.7|350.1|349.5|350.3|349.7|350.1|349.5|0
1611816300000|2021-01-28 06:45:00|350.2|349.6|350.1|349.5|350.3|349.7|350.1|349.5|0
1611816600000|2021-01-28 06:50:00|350.9|350.3|350.6|350|350.9|350.3|350.6|350|2
1611817200000|2021-01-28 07:00:00|350.5|349.9|350.4|349.8|350.5|349.9|350.4|349.8|0
1611817500000|2021-01-28 07:05:00|350.5|349.9|350.5|349.9|350.5|349.9|350.4|349.8|1
1611822300000|2021-01-28 08:25:00|350.4|349.8|351|350.4|351|350.4|350.1|349.5|2
1611823200000|2021-01-28 08:40:00|350.9|350.3|350.9|350.3|351|350.4|350.9|350.3|0
1611823500000|2021-01-28 08:45:00|351|350.4|350.8|350.2|351|350.4|350.6|350|0
1611824100000|2021-01-28 08:55:00|350.6|350|350.8|350.2|350.8|350.2|350.6|350|0
1611824400000|2021-01-28 09:00:00|350.7|350.1|350.8|350.2|350.8|350.2|350.6|350|0
1611824700000|2021-01-28 09:05:00|350.6|350|350.6|350|350.8|350.2|350.5|349.9|0
1611825300000|2021-01-28 09:15:00|350.7|350.1|350.5|349.9|350.7|350.1|350.5|349.9|0
1611826500000|2021-01-28 09:35:00|350.4|349.8|350.4|349.8|350.5|349.9|350.4|349.8|0
1611826800000|2021-01-28 09:40:00|350.5|349.9|350.4|349.8|350.5|349.9|350.4|349.8|0
1611827100000|2021-01-28 09:45:00|350.5|349.9|350.2|349.6|350.5|349.9|350|349.4|0
1611827400000|2021-01-28 09:50:00|350.1|349.5|350.2|349.6|350.2|349.6|350.1|349.5|0
1611827700000|2021-01-28 09:55:00|350.4|349.8|350.4|349.8|350.5|349.9|350.2|349.6|0
1611828000000|2021-01-28 10:00:00|350.5|349.9|350.4|349.8|350.5|349.9|350.4|349.8|0
1611828300000|2021-01-28 10:05:00|350.6|350|350.7|350.1|350.7|350.1|350.6|350|1
1611828600000|2021-01-28 10:10:00|350.4|349.8|350.4|349.8|350.4|349.8|350.4|349.8|0
1611831300000|2021-01-28 10:55:00|||||||||1
1611835800000|2021-01-28 12:10:00|350.6|350|350.7|350.1|350.7|350.1|350.6|350|0
1611836100000|2021-01-28 12:15:00|350.6|350|350.7|350.1|350.7|350.1|350.6|350|0
1611836400000|2021-01-28 12:20:00|350.8|350.2|350.9|350.3|350.9|350.3|350.7|350.1|0
1611836700000|2021-01-28 12:25:00|351.9|351.3|351.8|351.2|351.9|351.3|351.8|351.2|1
1611837000000|2021-01-28 12:30:00|352|351.4|352.3|351.7|352.3|351.7|352|351.4|1
1611837300000|2021-01-28 12:35:00|352.4|351.8|352.2|351.6|352.4|351.8|352.2|351.6|0
1611838500000|2021-01-28 12:55:00|352.1|351.5|352.1|351.5|352.1|351.5|352.1|351.5|0
1611839400000|2021-01-28 13:10:00|||||||||1
1611840300000|2021-01-28 13:25:00|352.2|351.6|352.2|351.6|352.2|351.6|352.2|351.6|2
1611844200000|2021-01-28 14:30:00|352.1|351.5|351.6|351|352.2|351.6|351.5|350.9|8
1611844500000|2021-01-28 14:35:00|351.7|351.1|352.5|351.9|353.6|353|350.9|350.3|48
1611844800000|2021-01-28 14:40:00|352.6|352|353.1|352.5|353.7|353.1|352.6|352|4
1611845100000|2021-01-28 14:45:00|353.2|352.6|353.1|352.5|353.2|352.6|353|352.4|1
1611845400000|2021-01-28 14:50:00|353|352.4|352.4|351.8|353.2|352.6|352.4|351.8|2
1611845700000|2021-01-28 14:55:00|352.3|351.7|351.4|350.8|352.6|352|351.4|350.8|3
1611846000000|2021-01-28 15:00:00|351.2|350.6|351.3|350.7|352.1|351.5|351|350.4|4
1611846300000|2021-01-28 15:05:00|351.1|350.5|351.6|351|352.1|351.5|351.1|350.5|1
1611846600000|2021-01-28 15:10:00|351.7|351.1|352.2|351.6|352.2|351.6|351.6|351|1
1611846900000|2021-01-28 15:15:00|352|351.4|351.8|351.2|352.3|351.7|351.4|350.8|2
1611847200000|2021-01-28 15:20:00|351.7|351.1|351.5|350.9|351.9|351.3|351.1|350.5|2
1611847500000|2021-01-28 15:25:00|351.4|350.8|351.7|351.1|351.7|351.1|351.4|350.8|2
1611847800000|2021-01-28 15:30:00|351.5|350.9|351.6|351|351.7|351.1|351.4|350.8|1
1611848100000|2021-01-28 15:35:00|351.7|351.1|352.2|351.6|352.6|352|351.7|351.1|1
1611848400000|2021-01-28 15:40:00|352.3|351.7|352.1|351.5|352.4|351.8|351.4|350.8|1
1611848700000|2021-01-28 15:45:00|351.8|351.2|352.7|352.1|353.1|352.5|351.7|351.1|3
1611849000000|2021-01-28 15:50:00|352.6|352|351.2|350.6|352.7|352.1|350.7|350.1|5
1611849300000|2021-01-28 15:55:00|351|350.4|351.1|350.5|351.2|350.6|351|350.4|9
1611849600000|2021-01-28 16:00:00|351.2|350.6|351.2|350.6|351.2|350.6|351|350.4|1
1611849900000|2021-01-28 16:05:00|351.1|350.5|350.5|349.9|351.1|350.5|350.3|349.7|7
1611850200000|2021-01-28 16:10:00|350.4|349.8|348.7|348.1|350.4|349.8|348.6|348|8
1611850500000|2021-01-28 16:15:00|348.9|348.3|349|348.4|349|348.4|348.9|348.3|1
1611850800000|2021-01-28 16:20:00|348.9|348.3|349.6|349|349.6|349|348.9|348.3|1
1611851100000|2021-01-28 16:25:00|349.5|348.9|349.4|348.8|349.5|348.9|349.2|348.6|0
1611851400000|2021-01-28 16:30:00|349.2|348.6|348.7|348.1|349.2|348.6|348.6|348|13
1611851700000|2021-01-28 16:35:00|348.6|348|348.5|347.9|348.6|348|348.5|347.9|0
1611852000000|2021-01-28 16:40:00|348.4|347.8|348.7|348.1|348.7|348.1|348.4|347.8|0
1611852300000|2021-01-28 16:45:00|348.9|348.3|348|347.4|349|348.4|347.9|347.3|4
1611852600000|2021-01-28 16:50:00|347.8|347.2|348.4|347.8|348.4|347.8|347.8|347.2|32
1611852900000|2021-01-28 16:55:00|348.3|347.7|348.3|347.7|348.3|347.7|348|347.4|0
1611853200000|2021-01-28 17:00:00|348.2|347.6|347.7|347.1|348.5|347.9|347.7|347.1|4
1611853500000|2021-01-28 17:05:00|347.8|347.2|347.8|347.2|347.9|347.3|347.8|347.2|0
1611853800000|2021-01-28 17:10:00|347.9|347.3|347.9|347.3|347.9|347.3|347.9|347.3|0
1611854100000|2021-01-28 17:15:00|347.8|347.2|347.8|347.2|347.9|347.3|347.7|347.1|0
1611854400000|2021-01-28 17:20:00|347.7|347.1|347.8|347.2|347.8|347.2|347.7|347.1|0
1611854700000|2021-01-28 17:25:00|348|347.4|348.2|347.6|348.2|347.6|347.8|347.2|1
1611855000000|2021-01-28 17:30:00|348|347.4|348|347.4|348.2|347.6|347.8|347.2|1
1611855300000|2021-01-28 17:35:00|348.2|347.6|348.3|347.7|348.5|347.9|348.2|347.6|4
1611855600000|2021-01-28 17:40:00|348.4|347.8|348.2|347.6|349.1|348.5|348.2|347.6|10
1611856200000|2021-01-28 17:50:00|348.3|347.7|348|347.4|348.3|347.7|348|347.4|0
1611856500000|2021-01-28 17:55:00|347.8|347.2|347.5|346.9|347.8|347.2|347.5|346.9|24
1611856800000|2021-01-28 18:00:00|347.6|347|347.6|347|347.6|347|347.6|347|1
1611857400000|2021-01-28 18:10:00|347.5|346.9|347.6|347|347.8|347.2|347|346.4|4
1611857700000|2021-01-28 18:15:00|347.4|346.8|346.9|346.3|347.6|347|346.9|346.3|12
1611858300000|2021-01-28 18:25:00|346.7|346.1|346.9|346.3|347.2|346.6|346.7|346.1|0
1611858600000|2021-01-28 18:30:00|||||||||1
1611858900000|2021-01-28 18:35:00|346.8|346.2|346.7|346.1|346.8|346.2|346.7|346.1|4
1611859200000|2021-01-28 18:40:00|346.9|346.3|348.2|347.6|348.2|347.6|346.7|346.1|4
1611859500000|2021-01-28 18:45:00|348.1|347.5|348.2|347.6|348.2|347.6|347.8|347.2|1
1611859800000|2021-01-28 18:50:00|347.6|347|347.5|346.9|347.9|347.3|347.5|346.9|2
1611860100000|2021-01-28 18:55:00|347.3|346.7|347.3|346.7|348|347.4|347|346.4|3
1611860400000|2021-01-28 19:00:00|347.1|346.5|347.1|346.5|348|347.4|346.9|346.3|11
1611860700000|2021-01-28 19:05:00|346.9|346.3|347.1|346.5|347.1|346.5|346.9|346.3|0
1611861000000|2021-01-28 19:10:00|347.4|346.8|345.9|345.3|347.7|347.1|344.5|343.9|105
1611861300000|2021-01-28 19:15:00|345.3|344.7|346.5|345.9|347.9|347.3|345.2|344.6|17
1611882000000|2021-01-29 01:00:00|347.7|347.1|347.5|346.9|348.3|347.7|347.2|346.6|1
1611882300000|2021-01-29 01:05:00|347.6|347|347.6|347|347.6|347|347.6|347|0
1611882900000|2021-01-29 01:15:00|347.7|347.1|348.2|347.6|348.3|347.7|347.7|347.1|0
1611883200000|2021-01-29 01:20:00|347.8|347.2|348.5|347.9|348.5|347.9|347.8|347.2|0
1611883800000|2021-01-29 01:30:00|348.7|348.1|348.5|347.9|348.7|348.1|348.5|347.9|0
1611884700000|2021-01-29 01:45:00|348.7|348.1|348.5|347.9|349.2|348.6|348.5|347.9|0
1611885600000|2021-01-29 02:00:00|348.6|348|348.8|348.2|348.8|348.2|348.6|348|0
1611886500000|2021-01-29 02:15:00|348.9|348.3|348.9|348.3|348.9|348.3|348.8|348.2|0
1611886800000|2021-01-29 02:20:00|348.8|348.2|348.8|348.2|348.8|348.2|348.8|348.2|0
1611888000000|2021-01-29 02:40:00|348.7|348.1|348.7|348.1|348.8|348.2|348.7|348.1|0
1611890400000|2021-01-29 03:20:00|348.8|348.2|349.2|348.6|349.3|348.7|348.8|348.2|0
1611891000000|2021-01-29 03:30:00|349.1|348.5|349|348.4|349.1|348.5|349|348.4|0
1611891900000|2021-01-29 03:45:00|348.9|348.3|348.9|348.3|348.9|348.3|348.9|348.3|0
1611892800000|2021-01-29 04:00:00|348.8|348.2|348.8|348.2|348.8|348.2|348.8|348.2|0
1611893700000|2021-01-29 04:15:00|348.4|347.8|348.4|347.8|348.8|348.2|348.4|347.8|1
1611895500000|2021-01-29 04:45:00|348.5|347.9|348.5|347.9|348.5|347.9|348.5|347.9|0
1611898200000|2021-01-29 05:30:00|348.4|347.8|348.2|347.6|348.4|347.8|348.2|347.6|0
1611898800000|2021-01-29 05:40:00|348.4|347.8|348.8|348.2|348.8|348.2|348.4|347.8|0
1611899100000|2021-01-29 05:45:00|349|348.4|349|348.4|349|348.4|349|348.4|0
1611901200000|2021-01-29 06:20:00|348.9|348.3|348.9|348.3|348.9|348.3|348.9|348.3|0
1611903000000|2021-01-29 06:50:00|348.8|348.2|348|347.4|348.8|348.2|347.8|347.2|3
1611903300000|2021-01-29 06:55:00|348.1|347.5|347.8|347.2|348.4|347.8|347.8|347.2|1
1611904500000|2021-01-29 07:15:00|347.9|347.3|347.8|347.2|347.9|347.3|347.8|347.2|0
1611909000000|2021-01-29 08:30:00|||||||||1
1611909600000|2021-01-29 08:40:00|347.6|347|347.6|347|347.6|347|347.6|347|0
1611910800000|2021-01-29 09:00:00|347.5|346.9|347.5|346.9|347.5|346.9|347.5|346.9|0
1611912600000|2021-01-29 09:30:00|347.6|347|347.6|347|347.6|347|347.6|347|0
1611912900000|2021-01-29 09:35:00|347.7|347.1|347.6|347|347.8|347.2|347.6|347|0
1611913200000|2021-01-29 09:40:00|347.5|346.9|347.6|347|347.6|347|347.5|346.9|0
1611913500000|2021-01-29 09:45:00|347.5|346.9|347.6|347|347.6|347|347.5|346.9|0
1611913800000|2021-01-29 09:50:00|347.8|347.2|347.6|347|347.8|347.2|347.5|346.9|0
1611914100000|2021-01-29 09:55:00|347.7|347.1|347.6|347|347.8|347.2|347.6|347|1
1611914400000|2021-01-29 10:00:00|347.5|346.9|347.8|347.2|347.8|347.2|347.5|346.9|0
1611914700000|2021-01-29 10:05:00|347.6|347|347.8|347.2|347.8|347.2|347.6|347|0
1611915000000|2021-01-29 10:10:00|347.6|347|347.6|347|347.8|347.2|347.6|347|0
1611915300000|2021-01-29 10:15:00|347.8|347.2|347.6|347|347.8|347.2|347.5|346.9|0
1611915600000|2021-01-29 10:20:00|347.8|347.2|347.6|347|347.8|347.2|347.6|347|0
1611915900000|2021-01-29 10:25:00|347.5|346.9|347.6|347|347.8|347.2|347.5|346.9|0
1611916200000|2021-01-29 10:30:00|347.7|347.1|347.6|347|347.8|347.2|347.6|347|0
1611916500000|2021-01-29 10:35:00|347.8|347.2|347.6|347|347.9|347.3|347.5|346.9|1
1611916800000|2021-01-29 10:40:00|347.5|346.9|347.5|346.9|347.5|346.9|347.5|346.9|0
1611917100000|2021-01-29 10:45:00|347.6|347|347.6|347|347.6|347|347.5|346.9|0
1611917400000|2021-01-29 10:50:00|347.8|347.2|347.6|347|347.9|347.3|347.5|346.9|0
1611917700000|2021-01-29 10:55:00|347.7|347.1|347.9|347.3|347.9|347.3|347.6|347|0
1611918000000|2021-01-29 11:00:00|347.5|346.9|347.5|346.9|347.6|347|347.5|346.9|2
1611920100000|2021-01-29 11:35:00|347.6|347|347.6|347|347.8|347.2|347.6|347|0
1611920400000|2021-01-29 11:40:00|347.7|347.1|347.6|347|347.8|347.2|347.5|346.9|0
1611920700000|2021-01-29 11:45:00|347.5|346.9|347.5|346.9|347.5|346.9|347.5|346.9|0
1611927000000|2021-01-29 13:30:00|347.4|346.8|347.4|346.8|347.4|346.8|347.4|346.8|0
1611930600000|2021-01-29 14:30:00|348|347.4|348.6|348|349.1|348.5|347.2|346.6|36
1611930900000|2021-01-29 14:35:00|348.3|347.7|348.7|348.1|348.7|348.1|347.6|347|19
1611931200000|2021-01-29 14:40:00|349|348.4|349.6|349|349.9|349.3|349|348.4|2
1611931500000|2021-01-29 14:45:00|349.8|349.2|348.9|348.3|350.1|349.5|348.8|348.2|5
1611931800000|2021-01-29 14:50:00|349|348.4|348.3|347.7|349|348.4|348.1|347.5|2
1611932100000|2021-01-29 14:55:00|348.1|347.5|347.5|346.9|348.1|347.5|347.5|346.9|4
1611932400000|2021-01-29 15:00:00|347.3|346.7|345.4|344.8|347.3|346.7|345.4|344.8|8
1611932700000|2021-01-29 15:05:00|345.6|345|347.5|346.9|347.6|347|345|344.4|5
1611933000000|2021-01-29 15:10:00|347.4|346.8|347.3|346.7|347.4|346.8|346.6|346|2
1611933300000|2021-01-29 15:15:00|347.2|346.6|347|346.4|347.5|346.9|347|346.4|2
1611933600000|2021-01-29 15:20:00|346.8|346.2|345.8|345.2|346.8|346.2|345.1|344.5|5
1611933900000|2021-01-29 15:25:00|345.7|345.1|346.1|345.5|346.4|345.8|345.6|345|3
1611934200000|2021-01-29 15:30:00|345.9|345.3|346.4|345.8|346.4|345.8|345.6|345|3
1611934500000|2021-01-29 15:35:00|346.5|345.9|346.2|345.6|346.8|346.2|345.1|344.5|6
1611934800000|2021-01-29 15:40:00|346.3|345.7|346.3|345.7|346.3|345.7|345.9|345.3|4
1611935100000|2021-01-29 15:45:00|346.2|345.6|345.9|345.3|346.2|345.6|345.9|345.3|0
1611935400000|2021-01-29 15:50:00|345.8|345.2|346.1|345.5|346.6|346|345.6|345|4
1611935700000|2021-01-29 15:55:00|346.3|345.7|346.5|345.9|346.6|346|346|345.4|2
1611936000000|2021-01-29 16:00:00|346.3|345.7|346.4|345.8|346.4|345.8|346|345.4|2
1611936300000|2021-01-29 16:05:00|346.3|345.7|345.6|345|346.3|345.7|344.5|343.9|8
1611936600000|2021-01-29 16:10:00|345.4|344.8|345.4|344.8|345.4|344.8|345.1|344.5|3
1611936900000|2021-01-29 16:15:00|345.5|344.9|345.3|344.7|345.6|345|345.3|344.7|1
1611937200000|2021-01-29 16:20:00|345.2|344.6|345.3|344.7|345.4|344.8|345.1|344.5|3
1611937500000|2021-01-29 16:25:00|345.1|344.5|345.4|344.8|345.4|344.8|345.1|344.5|2
1611937800000|2021-01-29 16:30:00|345.3|344.7|345.6|345|345.7|345.1|345.3|344.7|2
1611938400000|2021-01-29 16:40:00|||||||||1
1611938700000|2021-01-29 16:45:00|345.7|345.1|345.7|345.1|345.7|345.1|345.6|345|1
1611939000000|2021-01-29 16:50:00|345.6|345|345.6|345|345.6|345|345.6|345|0
1611939600000|2021-01-29 17:00:00|345.5|344.9|345.5|344.9|345.6|345|345.5|344.9|0
1611939900000|2021-01-29 17:05:00|345.6|345|345.6|345|345.7|345.1|345.4|344.8|3
1611940200000|2021-01-29 17:10:00|345.7|345.1|346.5|345.9|346.5|345.9|345.6|345|2
1611940500000|2021-01-29 17:15:00|347.5|346.9|348|347.4|348|347.4|347.5|346.9|6
1611940800000|2021-01-29 17:20:00|348.1|347.5|348.2|347.6|348.2|347.6|348.1|347.5|1
1611942000000|2021-01-29 17:40:00|348.1|347.5|348.1|347.5|348.1|347.5|347.8|347.2|1
1611942300000|2021-01-29 17:45:00|347.8|347.2|347.6|347|348.1|347.5|347.6|347|3
1611942600000|2021-01-29 17:50:00|347.5|346.9|347.6|347|347.6|347|347.5|346.9|0
1611942900000|2021-01-29 17:55:00|347.5|346.9|346.9|346.3|347.5|346.9|346.9|346.3|1
1611943200000|2021-01-29 18:00:00|347|346.4|347.1|346.5|347.3|346.7|347|346.4|3
1611943500000|2021-01-29 18:05:00|346.9|346.3|346.9|346.3|347.1|346.5|346.9|346.3|0
1611944100000|2021-01-29 18:15:00|347|346.4|346.3|345.7|347|346.4|346.3|345.7|2
1611944400000|2021-01-29 18:20:00|346.1|345.5|346.4|345.8|347|346.4|346.1|345.5|6
1611944700000|2021-01-29 18:25:00|346.5|345.9|346.5|345.9|346.5|345.9|346.5|345.9|0
1611945000000|2021-01-29 18:30:00|||||||||1
1611945300000|2021-01-29 18:35:00|346.6|346|346.6|346|346.6|346|346.4|345.8|0
1611945600000|2021-01-29 18:40:00|346.4|345.8|346.6|346|346.9|346.3|346.4|345.8|4
1611945900000|2021-01-29 18:45:00|346.5|345.9|347.3|346.7|347.3|346.7|346.4|345.8|5
1611946200000|2021-01-29 18:50:00|347.6|347|346.9|346.3|348.3|347.7|346.9|346.3|7
1611946500000|2021-01-29 18:55:00|346.8|346.2|347.6|347|347.6|347|346.1|345.5|4
1611946800000|2021-01-29 19:00:00|347.7|347.1|348.3|347.7|348.3|347.7|347.4|346.8|1
1611947100000|2021-01-29 19:05:00|||||||||3
1611947400000|2021-01-29 19:10:00|348|347.4|347.5|346.9|348|347.4|346.8|346.2|81
1611947700000|2021-01-29 19:15:00|347.6|347|346.9|346.3|348|347.4|346.7|346.1|15
1612141200000|2021-02-01 01:00:00|347.9|347.3|349.4|348.8|349.4|348.8|347.7|347.1|0
1612141500000|2021-02-01 01:05:00|349.1|348.5|347.8|347.2|349.1|348.5|347.8|347.2|2
1612141800000|2021-02-01 01:10:00|347.6|347|347.6|347|347.6|347|347.6|347|0
1612142700000|2021-02-01 01:25:00|347.7|347.1|347.2|346.6|347.8|347.2|347.2|346.6|0
1612143000000|2021-02-01 01:30:00|347.3|346.7|347.4|346.8|347.4|346.8|347.3|346.7|2
1612143300000|2021-02-01 01:35:00|347.7|347.1|347.8|347.2|347.8|347.2|347.7|347.1|0
1612144200000|2021-02-01 01:50:00|347.9|347.3|347.9|347.3|347.9|347.3|347.9|347.3|0
1612146000000|2021-02-01 02:20:00|348|347.4|348|347.4|348|347.4|348|347.4|0
1612146300000|2021-02-01 02:25:00|348.2|347.6|348.2|347.6|348.4|347.8|348.1|347.5|1
1612146600000|2021-02-01 02:30:00|348.3|347.7|348.6|348|348.6|348|348.2|347.6|0
1612146900000|2021-02-01 02:35:00|348.7|348.1|348.7|348.1|348.7|348.1|348.7|348.1|0
1612147800000|2021-02-01 02:50:00|348.8|348.2|348.8|348.2|348.8|348.2|348.8|348.2|0
1612148100000|2021-02-01 02:55:00|348.6|348|348.6|348|348.8|348.2|348.6|348|0
1612149000000|2021-02-01 03:10:00|348.8|348.2|348.8|348.2|348.8|348.2|348.8|348.2|0
1612149300000|2021-02-01 03:15:00|348.7|348.1|348.7|348.1|348.7|348.1|348.7|348.1|0
1612155600000|2021-02-01 05:00:00|349.3|348.7|349.6|349|349.6|349|349.3|348.7|1
1612155900000|2021-02-01 05:05:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|0
1612157400000|2021-02-01 05:30:00|||||||||1
1612158900000|2021-02-01 05:55:00|349.9|349.3|349.9|349.3|349.9|349.3|349.9|349.3|0
1612159500000|2021-02-01 06:05:00|349.8|349.2|349.7|349.1|349.9|349.3|349.7|349.1|1
1612160100000|2021-02-01 06:15:00|349.6|349|349.6|349|349.6|349|349.6|349|0
1612165800000|2021-02-01 07:50:00|349.7|349.1|349.8|349.2|349.8|349.2|349.7|349.1|0
1612167900000|2021-02-01 08:25:00|349.9|349.3|349.9|349.3|349.9|349.3|349.9|349.3|1
1612169700000|2021-02-01 08:55:00|350.2|349.6|350.2|349.6|350.2|349.6|350.2|349.6|0
1612171800000|2021-02-01 09:30:00|||||||||1
1612172400000|2021-02-01 09:40:00|350.1|349.5|350.1|349.5|350.1|349.5|350.1|349.5|1
1612172700000|2021-02-01 09:45:00|349.9|349.3|349.9|349.3|349.9|349.3|349.9|349.3|0
1612173000000|2021-02-01 09:50:00|||||||||1
1612174500000|2021-02-01 10:15:00|350|349.4|350|349.4|350|349.4|350|349.4|0
1612174800000|2021-02-01 10:20:00|350.1|349.5|350.2|349.6|350.2|349.6|350.1|349.5|0
1612175700000|2021-02-01 10:35:00|350.1|349.5|350|349.4|350.1|349.5|350|349.4|1
1612176900000|2021-02-01 10:55:00|349.9|349.3|349.9|349.3|349.9|349.3|349.9|349.3|1
1612177800000|2021-02-01 11:10:00|349.8|349.2|349.9|349.3|349.9|349.3|349.7|349.1|1
1612178700000|2021-02-01 11:25:00|350|349.4|350|349.4|350|349.4|350|349.4|0
1612181400000|2021-02-01 12:10:00|350.1|349.5|350.3|349.7|350.3|349.7|350.1|349.5|3
1612181700000|2021-02-01 12:15:00|350.1|349.5|351.4|350.8|351.4|350.8|350|349.4|12
1612182000000|2021-02-01 12:20:00|351.1|350.5|350.6|350|351.4|350.8|350.5|349.9|0
1612182600000|2021-02-01 12:30:00|350.7|350.1|350.7|350.1|350.7|350.1|350.7|350.1|2
1612182900000|2021-02-01 12:35:00|350.9|350.3|350.6|350|351.1|350.5|350.6|350|0
1612183200000|2021-02-01 12:40:00|350.4|349.8|350.6|350|350.6|350|350.4|349.8|0
1612184100000|2021-02-01 12:55:00|350.5|349.9|350.6|350|350.6|350|350.4|349.8|0
1612184700000|2021-02-01 13:05:00|350.5|349.9|350.5|349.9|350.6|350|350.5|349.9|0
1612185000000|2021-02-01 13:10:00|350.6|350|350.6|350|350.6|350|350.6|350|0
1612185300000|2021-02-01 13:15:00|350.5|349.9|350.3|349.7|350.6|350|350.3|349.7|0
1612185600000|2021-02-01 13:20:00|350.4|349.8|350.5|349.9|350.5|349.9|350.2|349.6|1
1612185900000|2021-02-01 13:25:00|350.4|349.8|350.1|349.5|350.5|349.9|349.7|349.1|5
1612186200000|2021-02-01 13:30:00|350|349.4|349.8|349.2|350|349.4|349.8|349.2|0
1612186500000|2021-02-01 13:35:00|349.9|349.3|349.9|349.3|349.9|349.3|349.9|349.3|0
1612189800000|2021-02-01 14:30:00|350.3|349.7|350.3|349.7|350.3|349.7|350|349.4|9
1612190100000|2021-02-01 14:35:00|350.2|349.6|350.4|349.8|350.4|349.8|350.2|349.6|7
1612190400000|2021-02-01 14:40:00|350.6|350|351|350.4|351.1|350.5|350.6|350|16
1612190700000|2021-02-01 14:45:00|350.9|350.3|350.3|349.7|351.5|350.9|350.3|349.7|9
1612191000000|2021-02-01 14:50:00|350.2|349.6|350.2|349.6|350.3|349.7|349.8|349.2|1
1612191300000|2021-02-01 14:55:00|350|349.4|350.1|349.5|350.1|349.5|349.9|349.3|2
1612191600000|2021-02-01 15:00:00|350|349.4|350|349.4|350.4|349.8|349.2|348.6|12
1612191900000|2021-02-01 15:05:00|349.9|349.3|350.1|349.5|350.1|349.5|349.8|349.2|2
1612192200000|2021-02-01 15:10:00|350.2|349.6|350.5|349.9|350.5|349.9|350.2|349.6|2
1612192500000|2021-02-01 15:15:00|350.6|350|350.5|349.9|350.6|350|350.5|349.9|1
1612192800000|2021-02-01 15:20:00|349.9|349.3|350|349.4|350.2|349.6|349.5|348.9|11
1612193100000|2021-02-01 15:25:00|349.9|349.3|350.3|349.7|350.3|349.7|349.9|349.3|1
1612193400000|2021-02-01 15:30:00|350.2|349.6|349.8|349.2|350.2|349.6|349.8|349.2|0
1612193700000|2021-02-01 15:35:00|349.6|349|350.2|349.6|350.3|349.7|349.4|348.8|7
1612194000000|2021-02-01 15:40:00|350|349.4|349.4|348.8|350.1|349.5|349.4|348.8|6
1612194300000|2021-02-01 15:45:00|349.3|348.7|348.5|347.9|349.7|349.1|348.5|347.9|6
1612194600000|2021-02-01 15:50:00|348.7|348.1|347.9|347.3|348.7|348.1|347.9|347.3|9
1612194900000|2021-02-01 15:55:00|347.8|347.2|347|346.4|347.8|347.2|346.9|346.3|4
1612195200000|2021-02-01 16:00:00|347.1|346.5|346.4|345.8|347.1|346.5|346.3|345.7|12
1612195500000|2021-02-01 16:05:00|346.3|345.7|346.2|345.6|346.3|345.7|346.2|345.6|1
1612195800000|2021-02-01 16:10:00|346.9|346.3|346.6|346|347|346.4|346.5|345.9|2
1612196100000|2021-02-01 16:15:00|346.4|345.8|346|345.4|346.4|345.8|346|345.4|0
1612197300000|2021-02-01 16:35:00|||||||||4
1612197600000|2021-02-01 16:40:00|345.9|345.3|345.7|345.1|345.9|345.3|345.3|344.7|7
1612197900000|2021-02-01 16:45:00|346|345.4|346|345.4|346|345.4|346|345.4|0
1612198200000|2021-02-01 16:50:00|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|0
1612198500000|2021-02-01 16:55:00|345.8|345.2|346.6|346|346.6|346|345.8|345.2|4
1612198800000|2021-02-01 17:00:00|346.7|346.1|346.6|346|346.8|346.2|346.6|346|0
1612199100000|2021-02-01 17:05:00|346.5|345.9|346.5|345.9|346.5|345.9|346.5|345.9|0
1612200000000|2021-02-01 17:20:00|346.6|346|346.7|346.1|346.7|346.1|346.6|346|2
1612200600000|2021-02-01 17:30:00|346.4|345.8|346.4|345.8|346.4|345.8|346.4|345.8|0
1612200900000|2021-02-01 17:35:00|346.6|346|346.6|346|346.6|346|346.6|346|4
1612202100000|2021-02-01 17:55:00|346.7|346.1|346.3|345.7|346.7|346.1|346.3|345.7|1
1612202400000|2021-02-01 18:00:00|||||||||2
1612203000000|2021-02-01 18:10:00|||||||||1
1612204200000|2021-02-01 18:30:00|346.2|345.6|346.3|345.7|346.3|345.7|346.2|345.6|0
1612204500000|2021-02-01 18:35:00|346.2|345.6|346.1|345.5|346.2|345.6|346|345.4|3
1612204800000|2021-02-01 18:40:00|345.4|344.8|345.6|345|345.7|345.1|345.4|344.8|4
1612205100000|2021-02-01 18:45:00|345.7|345.1|345.3|344.7|345.7|345.1|344.9|344.3|5
1612205400000|2021-02-01 18:50:00|345.4|344.8|345.4|344.8|345.5|344.9|345.3|344.7|0
1612205700000|2021-02-01 18:55:00|345.5|344.9|345.6|345|345.6|345|345.3|344.7|1
1612206000000|2021-02-01 19:00:00|345.7|345.1|345.7|345.1|345.8|345.2|345.6|345|0
1612206300000|2021-02-01 19:05:00|345.6|345|346|345.4|346|345.4|345.4|344.8|5
1612206600000|2021-02-01 19:10:00|345.6|345|345.7|345.1|345.8|345.2|345.6|345|82
1612206900000|2021-02-01 19:15:00|345.4|344.8|345.6|345|345.7|345.1|345.4|344.8|0
1612227600000|2021-02-02 01:00:00|346.4|345.8|346|345.4|346.4|345.8|346|345.4|1
1612228200000|2021-02-02 01:10:00|346.1|345.5|346.4|345.8|346.4|345.8|346|345.4|0
1612228500000|2021-02-02 01:15:00|346.3|345.7|346.1|345.5|346.3|345.7|346.1|345.5|0
1612229400000|2021-02-02 01:30:00|346.8|346.2|346.9|346.3|348.3|347.7|346.8|346.2|8
1612229700000|2021-02-02 01:35:00|347|346.4|347.1|346.5|347.3|346.7|347|346.4|2
1612230000000|2021-02-02 01:40:00|347|346.4|347|346.4|347|346.4|347|346.4|0
1612232100000|2021-02-02 02:15:00|347.9|347.3|347.9|347.3|347.9|347.3|347.9|347.3|0
1612234500000|2021-02-02 02:55:00|348|347.4|348|347.4|348|347.4|348|347.4|1
1612235700000|2021-02-02 03:15:00|347.9|347.3|347.9|347.3|347.9|347.3|347.9|347.3|0
1612237200000|2021-02-02 03:40:00|347|346.4|346.9|346.3|347|346.4|346.9|346.3|1
1612237800000|2021-02-02 03:50:00|346.8|346.2|346.6|346|346.8|346.2|346.6|346|0
1612239000000|2021-02-02 04:10:00|346.8|346.2|346.8|346.2|346.8|346.2|346.8|346.2|1
1612241700000|2021-02-02 04:55:00|346.9|346.3|347|346.4|347|346.4|346.9|346.3|0
1612244700000|2021-02-02 05:45:00|346.9|346.3|346.9|346.3|346.9|346.3|346.9|346.3|0
1612247100000|2021-02-02 06:25:00|346.6|346|346.6|346|346.6|346|346.6|346|0
1612247700000|2021-02-02 06:35:00|346.9|346.3|346.9|346.3|346.9|346.3|346.9|346.3|0
1612250400000|2021-02-02 07:20:00|346.6|346|346.6|346|346.6|346|346.6|346|4
1612251900000|2021-02-02 07:45:00|346.4|345.8|346.4|345.8|346.4|345.8|346.4|345.8|0
1612261200000|2021-02-02 10:20:00|346.3|345.7|346.3|345.7|346.3|345.7|346.3|345.7|0
1612266600000|2021-02-02 11:50:00|||||||||3
1612266900000|2021-02-02 11:55:00|346.1|345.5|345.4|344.8|346.1|345.5|345.4|344.8|1
1612267200000|2021-02-02 12:00:00|345.5|344.9|345.7|345.1|345.7|345.1|345.5|344.9|1
1612269900000|2021-02-02 12:45:00|344.8|344.2|344.1|343.5|344.8|344.2|344.1|343.5|2
1612270500000|2021-02-02 12:55:00|344|343.4|343.8|343.2|344|343.4|343.8|343.2|0
1612271100000|2021-02-02 13:05:00|343.2|342.6|342.6|342|343.2|342.6|342.6|342|0
1612271400000|2021-02-02 13:10:00|342|341.4|341.3|340.7|342|341.4|340.9|340.3|7
1612271700000|2021-02-02 13:15:00|341.2|340.6|341.1|340.5|341.2|340.6|340.7|340.1|1
1612272000000|2021-02-02 13:20:00|341.2|340.6|341.3|340.7|341.3|340.7|341.2|340.6|0
1612272600000|2021-02-02 13:30:00|340.9|340.3|341.3|340.7|341.3|340.7|340.9|340.3|0
1612272900000|2021-02-02 13:35:00|341.2|340.6|341.2|340.6|341.2|340.6|340.8|340.2|2
1612273200000|2021-02-02 13:40:00|341.3|340.7|341.3|340.7|341.4|340.8|341.3|340.7|0
1612276200000|2021-02-02 14:30:00|341.2|340.6|342.1|341.5|342.2|341.6|340.9|340.3|9
1612276500000|2021-02-02 14:35:00|342.4|341.8|342.9|342.3|343|342.4|342.4|341.8|12
1612276800000|2021-02-02 14:40:00|342.8|342.2|342.2|341.6|342.8|342.2|342.2|341.6|8
1612277100000|2021-02-02 14:45:00|342.3|341.7|344|343.4|344|343.4|342.3|341.7|8
1612277400000|2021-02-02 14:50:00|343.6|343|343|342.4|344.2|343.6|342.8|342.2|16
1612277700000|2021-02-02 14:55:00|342.8|342.2|342.4|341.8|342.8|342.2|341.9|341.3|13
1612278000000|2021-02-02 15:00:00|342.3|341.7|343.2|342.6|343.6|343|342.1|341.5|12
1612278300000|2021-02-02 15:05:00|342.8|342.2|342.4|341.8|342.8|342.2|342.4|341.8|3
1612278600000|2021-02-02 15:10:00|342.3|341.7|342.3|341.7|342.3|341.7|342.3|341.7|0
1612278900000|2021-02-02 15:15:00|342.2|341.6|342.2|341.6|342.2|341.6|342.2|341.6|0
1612279200000|2021-02-02 15:20:00|342.1|341.5|341.9|341.3|342.1|341.5|341.8|341.2|3
1612279500000|2021-02-02 15:25:00|342.3|341.7|341.5|340.9|342.4|341.8|341.5|340.9|24
1612279800000|2021-02-02 15:30:00|341.2|340.6|341|340.4|341.2|340.6|340.7|340.1|3
1612280100000|2021-02-02 15:35:00|340.8|340.2|341.9|341.3|341.9|341.3|340.8|340.2|4
1612280400000|2021-02-02 15:40:00|342.5|341.9|342.3|341.7|342.8|342.2|342.3|341.7|3
1612280700000|2021-02-02 15:45:00|342.2|341.6|341.9|341.3|342.4|341.8|341.7|341.1|2
1612281000000|2021-02-02 15:50:00|342|341.4|342.3|341.7|342.4|341.8|342|341.4|2
1612281300000|2021-02-02 15:55:00|342.5|341.9|343.4|342.8|343.5|342.9|342.5|341.9|2
1612281600000|2021-02-02 16:00:00|343.5|342.9|343.5|342.9|343.5|342.9|343.5|342.9|2
1612281900000|2021-02-02 16:05:00|343.6|343|343.4|342.8|343.8|343.2|343.4|342.8|3
1612282200000|2021-02-02 16:10:00|343.5|342.9|343.5|342.9|343.5|342.9|343.4|342.8|3
1612283100000|2021-02-02 16:25:00|||||||||1
1612283700000|2021-02-02 16:35:00|343.3|342.7|343.2|342.6|343.3|342.7|343.2|342.6|0
1612284000000|2021-02-02 16:40:00|343.3|342.7|344.3|343.7|344.3|343.7|343.3|342.7|7
1612284300000|2021-02-02 16:45:00|344.4|343.8|344.5|343.9|345.8|345.2|343.7|343.1|23
1612284600000|2021-02-02 16:50:00|344.4|343.8|344.6|344|344.6|344|344.4|343.8|1
1612285200000|2021-02-02 17:00:00|344.7|344.1|345.1|344.5|345.1|344.5|344.7|344.1|2
1612285800000|2021-02-02 17:10:00|345.2|344.6|345.1|344.5|345.2|344.6|345.1|344.5|0
1612286100000|2021-02-02 17:15:00|345|344.4|345.2|344.6|345.7|345.1|345|344.4|3
1612286400000|2021-02-02 17:20:00|345.7|345.1|345.9|345.3|345.9|345.3|345.7|345.1|4
1612286700000|2021-02-02 17:25:00|345.4|344.8|345.3|344.7|345.4|344.8|345.2|344.6|2
1612287000000|2021-02-02 17:30:00|345.1|344.5|344.9|344.3|345.1|344.5|344.9|344.3|0
1612287900000|2021-02-02 17:45:00|344.7|344.1|344.1|343.5|344.7|344.1|344|343.4|3
1612288500000|2021-02-02 17:55:00|344.2|343.6|344.2|343.6|344.3|343.7|344.2|343.6|0
1612290900000|2021-02-02 18:35:00|344.3|343.7|344.3|343.7|344.7|344.1|344.1|343.5|0
1612291200000|2021-02-02 18:40:00|344.2|343.6|344.6|344|345.4|344.8|344|343.4|11
1612291500000|2021-02-02 18:45:00|344.7|344.1|344.8|344.2|344.9|344.3|344.7|344.1|0
1612291800000|2021-02-02 18:50:00|344.7|344.1|344.8|344.2|344.8|344.2|344.7|344.1|0
1612292400000|2021-02-02 19:00:00|344.7|344.1|344.4|343.8|344.8|344.2|344.2|343.6|1
1612292700000|2021-02-02 19:05:00|344.3|343.7|344.4|343.8|344.5|343.9|344.1|343.5|0
1612293000000|2021-02-02 19:10:00|344.5|343.9|344.6|344|344.7|344.1|343.6|343|6
1612293300000|2021-02-02 19:15:00|344.7|344.1|345.2|344.6|346.1|345.5|344.5|343.9|7
1612314000000|2021-02-03 01:00:00|345.3|344.7|345.1|344.5|345.3|344.7|344.9|344.3|0
1612314300000|2021-02-03 01:05:00|345.2|344.6|345.1|344.5|345.4|344.8|345.1|344.5|1
1612314600000|2021-02-03 01:10:00|345|344.4|345.8|345.2|345.8|345.2|345|344.4|0
1612314900000|2021-02-03 01:15:00|345.7|345.1|345.6|345|345.7|345.1|345.5|344.9|0
1612315200000|2021-02-03 01:20:00|345.4|344.8|344.7|344.1|345.5|344.9|344.7|344.1|0
1612315500000|2021-02-03 01:25:00|344.8|344.2|344.7|344.1|344.8|344.2|344.7|344.1|0
1612316400000|2021-02-03 01:40:00|344.6|344|344.7|344.1|344.7|344.1|344.6|344|0
1612316700000|2021-02-03 01:45:00|344.8|344.2|344.8|344.2|344.8|344.2|344.7|344.1|0
1612317000000|2021-02-03 01:50:00|344.7|344.1|344.6|344|344.8|344.2|344.6|344|0
1612317600000|2021-02-03 02:00:00|344.5|343.9|344.6|344|344.6|344|344.5|343.9|0
1612317900000|2021-02-03 02:05:00|344.5|343.9|344.6|344|344.6|344|344.5|343.9|0
1612318500000|2021-02-03 02:15:00|344.7|344.1|344.7|344.1|344.7|344.1|344.6|344|0
1612318800000|2021-02-03 02:20:00|344.6|344|344.6|344|344.6|344|344.6|344|0
1612319100000|2021-02-03 02:25:00|344.5|343.9|344.5|343.9|344.5|343.9|344.5|343.9|0
1612319400000|2021-02-03 02:30:00|344.6|344|344.8|344.2|344.8|344.2|344.5|343.9|0
1612319700000|2021-02-03 02:35:00|344.7|344.1|344.9|344.3|344.9|344.3|344.7|344.1|0
1612320000000|2021-02-03 02:40:00|344.8|344.2|344.9|344.3|344.9|344.3|344.8|344.2|0
1612320300000|2021-02-03 02:45:00|344.8|344.2|344|343.4|344.8|344.2|344|343.4|0
1612321800000|2021-02-03 03:10:00|343.9|343.3|343.9|343.3|343.9|343.3|343.9|343.3|1
1612322400000|2021-02-03 03:20:00|344|343.4|344|343.4|344|343.4|343.9|343.3|2
1612323000000|2021-02-03 03:30:00|343.9|343.3|343.7|343.1|343.9|343.3|343.7|343.1|0
1612324500000|2021-02-03 03:55:00|||||||||2
1612325100000|2021-02-03 04:05:00|343.9|343.3|343.9|343.3|343.9|343.3|343.9|343.3|2
1612327800000|2021-02-03 04:50:00|344.6|344|344.5|343.9|344.6|344|344.4|343.8|0
1612328100000|2021-02-03 04:55:00|344.4|343.8|344.5|343.9|344.5|343.9|344.4|343.8|1
1612328400000|2021-02-03 05:00:00|344.4|343.8|344.5|343.9|344.5|343.9|344.4|343.8|0
1612331700000|2021-02-03 05:55:00|344.4|343.8|344.4|343.8|344.4|343.8|344.4|343.8|0
1612333500000|2021-02-03 06:25:00|344.3|343.7|344.3|343.7|344.3|343.7|344.3|343.7|0
1612335900000|2021-02-03 07:05:00|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|0
1612340400000|2021-02-03 08:20:00|||||||||1
1612341600000|2021-02-03 08:40:00|344.1|343.5|344.1|343.5|344.1|343.5|344.1|343.5|0
1612342200000|2021-02-03 08:50:00|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|0
1612343100000|2021-02-03 09:05:00|344.1|343.5|344.2|343.6|344.2|343.6|344.1|343.5|0
1612343400000|2021-02-03 09:10:00|344.1|343.5|344.1|343.5|344.1|343.5|343.9|343.3|1
1612345800000|2021-02-03 09:50:00|344|343.4|344|343.4|344|343.4|344|343.4|0
1612347900000|2021-02-03 10:25:00|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|0
1612357800000|2021-02-03 13:10:00|344|343.4|344|343.4|344|343.4|344|343.4|6
1612358700000|2021-02-03 13:25:00|344.2|343.6|344.4|343.8|344.4|343.8|344.2|343.6|0
1612359000000|2021-02-03 13:30:00|344.3|343.7|344.3|343.7|344.3|343.7|344.3|343.7|0
1612359300000|2021-02-03 13:35:00|344.2|343.6|343.8|343.2|344.2|343.6|343.8|343.2|1
1612359600000|2021-02-03 13:40:00|344|343.4|344|343.4|344|343.4|344|343.4|2
1612362600000|2021-02-03 14:30:00|343.8|343.2|343.1|342.5|343.8|343.2|343|342.4|16
1612362900000|2021-02-03 14:35:00|343.4|342.8|341.8|341.2|343.4|342.8|341.8|341.2|8
1612363200000|2021-02-03 14:40:00|342.2|341.6|343.2|342.6|343.4|342.8|342.2|341.6|2
1612363500000|2021-02-03 14:45:00|342.6|342|342.9|342.3|342.9|342.3|342.6|342|10
1612363800000|2021-02-03 14:50:00|342.8|342.2|342.9|342.3|342.9|342.3|342.8|342.2|0
1612364100000|2021-02-03 14:55:00|343.1|342.5|343.1|342.5|343.1|342.5|343.1|342.5|1
1612364400000|2021-02-03 15:00:00|343|342.4|342.7|342.1|343|342.4|342.4|341.8|0
1612364700000|2021-02-03 15:05:00|342.8|342.2|342.7|342.1|342.8|342.2|342.7|342.1|2
1612365300000|2021-02-03 15:15:00|||||||||1
1612365600000|2021-02-03 15:20:00|342.6|342|342.7|342.1|342.7|342.1|342.4|341.8|1
1612365900000|2021-02-03 15:25:00|342.6|342|342.7|342.1|342.7|342.1|342.5|341.9|0
1612366200000|2021-02-03 15:30:00|342.6|342|342.7|342.1|342.7|342.1|342.5|341.9|1
1612366500000|2021-02-03 15:35:00|342.6|342|342.4|341.8|342.6|342|342.4|341.8|1
1612366800000|2021-02-03 15:40:00|342.5|341.9|342.6|342|342.6|342|342.5|341.9|4
1612367100000|2021-02-03 15:45:00|342.7|342.1|342.9|342.3|342.9|342.3|342.7|342.1|1
1612367400000|2021-02-03 15:50:00|342.8|342.2|343|342.4|343|342.4|342.8|342.2|1
1612368000000|2021-02-03 16:00:00|342.9|342.3|342.9|342.3|342.9|342.3|342.9|342.3|0
1612368300000|2021-02-03 16:05:00|343|342.4|342.9|342.3|343|342.4|342.9|342.3|0
1612368600000|2021-02-03 16:10:00|343|342.4|342.9|342.3|343|342.4|342.9|342.3|0
1612368900000|2021-02-03 16:15:00|343|342.4|343|342.4|343|342.4|342.9|342.3|0
1612369800000|2021-02-03 16:30:00|343.1|342.5|343|342.4|343.1|342.5|343|342.4|0
1612370400000|2021-02-03 16:40:00|342.9|342.3|342.9|342.3|343|342.4|342.5|341.9|12
1612371000000|2021-02-03 16:50:00|||||||||2
1612371300000|2021-02-03 16:55:00|343|342.4|342.9|342.3|343|342.4|342.9|342.3|0
1612371600000|2021-02-03 17:00:00|343|342.4|343.3|342.7|343.3|342.7|343|342.4|1
1612371900000|2021-02-03 17:05:00|343.2|342.6|343.3|342.7|343.4|342.8|343.2|342.6|2
1612372200000|2021-02-03 17:10:00|343.4|342.8|343.4|342.8|343.7|343.1|343.3|342.7|0
1612372500000|2021-02-03 17:15:00|343.5|342.9|343.4|342.8|343.5|342.9|343.4|342.8|0
1612372800000|2021-02-03 17:20:00|343.6|343|343.6|343|343.6|343|343.6|343|0
1612373100000|2021-02-03 17:25:00|343.7|343.1|345.8|345.2|345.8|345.2|343.7|343.1|10
1612373400000|2021-02-03 17:30:00|346.1|345.5|347.3|346.7|347.7|347.1|346.1|345.5|13
1612373700000|2021-02-03 17:35:00|347.4|346.8|346.8|346.2|347.4|346.8|346.8|346.2|4
1612374000000|2021-02-03 17:40:00|346.7|346.1|346.7|346.1|346.7|346.1|346.7|346.1|1
1612374300000|2021-02-03 17:45:00|346.8|346.2|346.7|346.1|346.8|346.2|346.7|346.1|1
1612374600000|2021-02-03 17:50:00|346.8|346.2|347.1|346.5|347.1|346.5|346.7|346.1|2
1612375500000|2021-02-03 18:05:00|347|346.4|346.9|346.3|347|346.4|346.9|346.3|0
1612375800000|2021-02-03 18:10:00|347|346.4|347.2|346.6|347.2|346.6|347|346.4|3
1612376400000|2021-02-03 18:20:00|347.8|347.2|347.8|347.2|347.8|347.2|347.8|347.2|1
1612376700000|2021-02-03 18:25:00|347.2|346.6|347.7|347.1|347.7|347.1|347.2|346.6|2
1612377000000|2021-02-03 18:30:00|347.3|346.7|347.1|346.5|347.3|346.7|347.1|346.5|1
1612377300000|2021-02-03 18:35:00|347.2|346.6|347.2|346.6|347.2|346.6|347.2|346.6|1
1612378200000|2021-02-03 18:50:00|347.1|346.5|347.1|346.5|347.2|346.6|347.1|346.5|3
1612378500000|2021-02-03 18:55:00|346.9|346.3|346.8|346.2|347|346.4|346.7|346.1|3
1612378800000|2021-02-03 19:00:00|346.9|346.3|347.5|346.9|347.5|346.9|346.9|346.3|10
1612379100000|2021-02-03 19:05:00|347.6|347|347.6|347|347.6|347|347.6|347|1
1612379400000|2021-02-03 19:10:00|347.5|346.9|347.2|346.6|347.6|347|347.1|346.5|7
1612379700000|2021-02-03 19:15:00|347.1|346.5|347.1|346.5|347.1|346.5|347.1|346.5|0
1612400400000|2021-02-04 01:00:00|346.4|345.8|346.5|345.9|346.8|346.2|346.4|345.8|0
1612400700000|2021-02-04 01:05:00|346.6|346|346.7|346.1|346.8|346.2|346.5|345.9|0
1612401300000|2021-02-04 01:15:00|346.8|346.2|346.7|346.1|346.8|346.2|346.7|346.1|0
1612401900000|2021-02-04 01:25:00|346.8|346.2|346.8|346.2|346.8|346.2|346.8|346.2|0
1612403700000|2021-02-04 01:55:00|346.6|346|346.6|346|346.6|346|346.6|346|2
1612405200000|2021-02-04 02:20:00|346.5|345.9|346.5|345.9|346.6|346|346.1|345.5|1
1612405500000|2021-02-04 02:25:00|346.6|346|346.6|346|346.8|346.2|346.6|346|0
1612405800000|2021-02-04 02:30:00|346.8|346.2|346.8|346.2|346.8|346.2|346.8|346.2|0
1612407000000|2021-02-04 02:50:00|347.5|346.9|347.5|346.9|347.5|346.9|347.5|346.9|1
1612413300000|2021-02-04 04:35:00|347.6|347|347.6|347|347.6|347|347.6|347|2
1612416600000|2021-02-04 05:30:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347.1|0
1612422300000|2021-02-04 07:05:00|347.6|347|347.6|347|347.6|347|347.6|347|4
1612422600000|2021-02-04 07:10:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347.1|0
1612426200000|2021-02-04 08:10:00|348.1|347.5|347.8|347.2|348.2|347.6|347.7|347.1|10
1612426500000|2021-02-04 08:15:00|||||||||2
1612433700000|2021-02-04 10:15:00|||||||||1
1612439400000|2021-02-04 11:50:00|347.9|347.3|348|347.4|348|347.4|347.9|347.3|2
1612439700000|2021-02-04 11:55:00|348.1|347.5|348|347.4|348.1|347.5|347.9|347.3|0
1612442400000|2021-02-04 12:40:00|348.3|347.7|348.3|347.7|348.3|347.7|348.3|347.7|3
1612442700000|2021-02-04 12:45:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|0
1612443000000|2021-02-04 12:50:00|||||||||1
1612445100000|2021-02-04 13:25:00|348|347.4|348|347.4|348|347.4|348|347.4|1
1612445700000|2021-02-04 13:35:00|347.9|347.3|347.9|347.3|347.9|347.3|347.9|347.3|0
1612446000000|2021-02-04 13:40:00|347.7|347.1|347.8|347.2|347.9|347.3|347.6|347|1
1612449000000|2021-02-04 14:30:00|347.9|347.3|347.9|347.3|347.9|347.3|347.9|347.3|2
1612449300000|2021-02-04 14:35:00|347.7|347.1|346.9|346.3|347.7|347.1|346.9|346.3|7
1612449600000|2021-02-04 14:40:00|346.7|346.1|346.1|345.5|346.9|346.3|346.1|345.5|7
1612449900000|2021-02-04 14:45:00|346.9|346.3|347.2|346.6|347.2|346.6|346.4|345.8|1
1612450200000|2021-02-04 14:50:00|347.3|346.7|347.3|346.7|347.4|346.8|347.3|346.7|0
1612450500000|2021-02-04 14:55:00|347.4|346.8|347.3|346.7|347.4|346.8|347.3|346.7|0
1612450800000|2021-02-04 15:00:00|347.2|346.6|347.1|346.5|347.2|346.6|347.1|346.5|0
1612451100000|2021-02-04 15:05:00|347.4|346.8|347.5|346.9|347.5|346.9|347.4|346.8|0
1612451400000|2021-02-04 15:10:00|347.4|346.8|347.4|346.8|347.4|346.8|347.4|346.8|0
1612451700000|2021-02-04 15:15:00|347.3|346.7|347.3|346.7|347.3|346.7|347.3|346.7|0
1612452000000|2021-02-04 15:20:00|347.5|346.9|347.5|346.9|347.5|346.9|347.5|346.9|0
1612452300000|2021-02-04 15:25:00|347.4|346.8|346.5|345.9|347.4|346.8|346.5|345.9|6
1612452900000|2021-02-04 15:35:00|347|346.4|347|346.4|347.3|346.7|346.5|345.9|3
1612453500000|2021-02-04 15:45:00|346.9|346.3|346.6|346|347|346.4|346.6|346|1
1612453800000|2021-02-04 15:50:00|346.5|345.9|346.4|345.8|346.6|346|346.4|345.8|0
1612454100000|2021-02-04 15:55:00|346.5|345.9|346.5|345.9|346.8|346.2|346.3|345.7|1
1612454700000|2021-02-04 16:05:00|346.6|346|346.6|346|346.6|346|346.5|345.9|0
1612455000000|2021-02-04 16:10:00|346.7|346.1|346.7|346.1|346.7|346.1|346.5|345.9|0
1612455300000|2021-02-04 16:15:00|346.8|346.2|346.8|346.2|346.8|346.2|346.8|346.2|0
1612455600000|2021-02-04 16:20:00|346.9|346.3|347|346.4|347|346.4|346.8|346.2|17
1612455900000|2021-02-04 16:25:00|346.9|346.3|346.8|346.2|347|346.4|346.8|346.2|14
1612456200000|2021-02-04 16:30:00|346.7|346.1|347.4|346.8|347.4|346.8|346.7|346.1|0
1612456500000|2021-02-04 16:35:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347.1|0
1612458000000|2021-02-04 17:00:00|347.6|347|347|346.4|347.7|347.1|346.8|346.2|5
1612458300000|2021-02-04 17:05:00|346.9|346.3|346.7|346.1|346.9|346.3|346.7|346.1|0
1612458600000|2021-02-04 17:10:00|346.8|346.2|346.8|346.2|346.9|346.3|346.7|346.1|0
1612459200000|2021-02-04 17:20:00|347|346.4|347|346.4|347|346.4|347|346.4|4
1612459500000|2021-02-04 17:25:00|346.9|346.3|346.6|346|347|346.4|346.6|346|0
1612459800000|2021-02-04 17:30:00|346.7|346.1|346.7|346.1|346.7|346.1|346.7|346.1|0
1612460100000|2021-02-04 17:35:00|346.6|346|346.6|346|346.7|346.1|346.5|345.9|0
1612460400000|2021-02-04 17:40:00|346.7|346.1|346.7|346.1|346.7|346.1|346.7|346.1|0
1612462500000|2021-02-04 18:15:00|346.9|346.3|346.7|346.1|347.3|346.7|346.7|346.1|1
1612463400000|2021-02-04 18:30:00|346.5|345.9|347.1|346.5|348|347.4|346.3|345.7|11
1612463700000|2021-02-04 18:35:00|347|346.4|346.6|346|347.1|346.5|346.4|345.8|0
1612464000000|2021-02-04 18:40:00|346.9|346.3|346.5|345.9|346.9|346.3|346.5|345.9|0
1612464300000|2021-02-04 18:45:00|346.8|346.2|347.3|346.7|347.3|346.7|345.8|345.2|7
1612464600000|2021-02-04 18:50:00|347.4|346.8|347.2|346.6|347.5|346.9|347.2|346.6|0
1612464900000|2021-02-04 18:55:00|347.1|346.5|347.1|346.5|347.1|346.5|347|346.4|0
1612465200000|2021-02-04 19:00:00|347.2|346.6|347.5|346.9|347.9|347.3|347.2|346.6|1
1612465500000|2021-02-04 19:05:00|347.7|347.1|347.5|346.9|348.4|347.8|347.5|346.9|0
1612465800000|2021-02-04 19:10:00|348.1|347.5|347.9|347.3|348.1|347.5|347.6|347|2
1612466100000|2021-02-04 19:15:00|348|347.4|347.8|347.2|348.2|347.6|347.5|346.9|7
1612486800000|2021-02-05 01:00:00|347.6|347|347.3|346.7|347.9|347.3|347.3|346.7|0
1612487100000|2021-02-05 01:05:00|347.4|346.8|347.3|346.7|347.4|346.8|347.3|346.7|0
1612487400000|2021-02-05 01:10:00|347.1|346.5|347.4|346.8|347.4|346.8|347.1|346.5|0
1612487700000|2021-02-05 01:15:00|347.5|346.9|347.8|347.2|347.8|347.2|347.5|346.9|1
1612488300000|2021-02-05 01:25:00|347.7|347.1|347.7|347.1|347.8|347.2|347.7|347.1|1
1612488600000|2021-02-05 01:30:00|347.8|347.2|347.8|347.2|347.8|347.2|347.8|347.2|0
1612491000000|2021-02-05 02:10:00|347.9|347.3|348|347.4|348|347.4|347.9|347.3|0
1612492200000|2021-02-05 02:30:00|347.9|347.3|347.9|347.3|348|347.4|347.9|347.3|0
1612492500000|2021-02-05 02:35:00|348|347.4|347.9|347.3|348|347.4|347.9|347.3|0
1612493400000|2021-02-05 02:50:00|348|347.4|348|347.4|348|347.4|348|347.4|0
1612497300000|2021-02-05 03:55:00|347.9|347.3|347.9|347.3|347.9|347.3|347.9|347.3|0
1612498200000|2021-02-05 04:10:00|347.8|347.2|347.8|347.2|347.8|347.2|347.8|347.2|1
1612498500000|2021-02-05 04:15:00|347.7|347.1|347.9|347.3|347.9|347.3|347.7|347.1|0
1612499100000|2021-02-05 04:25:00|347.8|347.2|347.7|347.1|347.8|347.2|347.7|347.1|0
1612508700000|2021-02-05 07:05:00|347.8|347.2|347.8|347.2|347.8|347.2|347.8|347.2|0
1612511100000|2021-02-05 07:45:00|347.7|347.1|347.7|347.1|347.7|347.1|347.7|347.1|2
1612515300000|2021-02-05 08:55:00|348|347.4|348|347.4|348|347.4|348|347.4|0
1612515600000|2021-02-05 09:00:00|347.7|347.1|348|347.4|348.2|347.6|347.7|347.1|1
1612522800000|2021-02-05 11:00:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|3
1612528200000|2021-02-05 12:30:00|348|347.4|348|347.4|348|347.4|348|347.4|0
1612528500000|2021-02-05 12:35:00|||||||||2
1612528800000|2021-02-05 12:40:00|348.2|347.6|348.2|347.6|348.2|347.6|348.2|347.6|0
1612535400000|2021-02-05 14:30:00|348.5|347.9|348.6|348|349|348.4|348.5|347.9|4
1612535700000|2021-02-05 14:35:00|348.5|347.9|348.7|348.1|348.7|348.1|348.4|347.8|3
1612536000000|2021-02-05 14:40:00|348.6|348|349.1|348.5|349.1|348.5|348.4|347.8|0
1612536300000|2021-02-05 14:45:00|348.4|347.8|348.3|347.7|348.4|347.8|348.3|347.7|3
1612536600000|2021-02-05 14:50:00|348.4|347.8|348.3|347.7|348.6|348|348.3|347.7|0
1612537200000|2021-02-05 15:00:00|348.2|347.6|348|347.4|348.2|347.6|348|347.4|1
1612537500000|2021-02-05 15:05:00|348.1|347.5|347.7|347.1|348.1|347.5|347.6|347|5
1612538100000|2021-02-05 15:15:00|347.8|347.2|347.4|346.8|348.3|347.7|347.4|346.8|3
1612538400000|2021-02-05 15:20:00|347.3|346.7|347.3|346.7|347.4|346.8|347.2|346.6|1
1612538700000|2021-02-05 15:25:00|347.5|346.9|347.9|347.3|348|347.4|347.5|346.9|4
1612539000000|2021-02-05 15:30:00|348|347.4|348.1|347.5|348.1|347.5|348|347.4|3
1612539300000|2021-02-05 15:35:00|348.2|347.6|348.1|347.5|348.2|347.6|348.1|347.5|0
1612539600000|2021-02-05 15:40:00|347.8|347.2|348|347.4|348.1|347.5|347.8|347.2|1
1612541400000|2021-02-05 16:10:00|348.1|347.5|348.3|347.7|348.3|347.7|348.1|347.5|0
1612541700000|2021-02-05 16:15:00|348.4|347.8|348.3|347.7|348.6|348|348.3|347.7|4
1612542000000|2021-02-05 16:20:00|348.2|347.6|348.2|347.6|348.2|347.6|348.2|347.6|0
1612542300000|2021-02-05 16:25:00|348.3|347.7|348.5|347.9|348.5|347.9|348.3|347.7|0
1612542600000|2021-02-05 16:30:00|348.6|348|348.8|348.2|348.8|348.2|348.6|348|1
1612543500000|2021-02-05 16:45:00|349|348.4|349|348.4|349|348.4|349|348.4|2
1612543800000|2021-02-05 16:50:00|348.9|348.3|349.1|348.5|349.1|348.5|348.9|348.3|0
1612544100000|2021-02-05 16:55:00|349|348.4|349.1|348.5|349.1|348.5|349|348.4|0
1612544400000|2021-02-05 17:00:00|349|348.4|349.1|348.5|349.1|348.5|348.9|348.3|0
1612544700000|2021-02-05 17:05:00|349.3|348.7|349.1|348.5|349.4|348.8|349.1|348.5|3
1612545000000|2021-02-05 17:10:00|349.2|348.6|349|348.4|349.2|348.6|349|348.4|1
1612545600000|2021-02-05 17:20:00|349.1|348.5|349.3|348.7|349.3|348.7|349.1|348.5|1
1612546200000|2021-02-05 17:30:00|349.1|348.5|349.2|348.6|349.2|348.6|349|348.4|0
1612547100000|2021-02-05 17:45:00|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|1
1612547700000|2021-02-05 17:55:00|349.1|348.5|348.6|348|349.3|348.7|348.6|348|1
1612548000000|2021-02-05 18:00:00|348.7|348.1|349.3|348.7|349.3|348.7|348.6|348|0
1612548300000|2021-02-05 18:05:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|0
1612548900000|2021-02-05 18:15:00|349|348.4|348.7|348.1|349|348.4|348.7|348.1|0
1612549200000|2021-02-05 18:20:00|348.6|348|348.6|348|348.6|348|348.6|348|0
1612549500000|2021-02-05 18:25:00|348.7|348.1|348.7|348.1|348.7|348.1|348.6|348|0
1612549800000|2021-02-05 18:30:00|348.6|348|348.6|348|348.6|348|348.6|348|3
1612550100000|2021-02-05 18:35:00|348.7|348.1|348.3|347.7|348.7|348.1|348.3|347.7|0
1612550400000|2021-02-05 18:40:00|348.2|347.6|348.2|347.6|348.2|347.6|348.2|347.6|0
1612551000000|2021-02-05 18:50:00|348.4|347.8|348.8|348.2|348.8|348.2|348.4|347.8|1
1612551300000|2021-02-05 18:55:00|348.9|348.3|349.3|348.7|349.3|348.7|348.9|348.3|3
1612551600000|2021-02-05 19:00:00|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|0
1612551900000|2021-02-05 19:05:00|349|348.4|349|348.4|349|348.4|348.9|348.3|0
1612552200000|2021-02-05 19:10:00|349.1|348.5|348.9|348.3|349.1|348.5|348.7|348.1|4
1612746000000|2021-02-08 01:00:00|349.3|348.7|349.5|348.9|349.5|348.9|349.3|348.7|4
1612746300000|2021-02-08 01:05:00|349.7|349.1|349.6|349|349.7|349.1|349.5|348.9|7
1612746900000|2021-02-08 01:15:00|||||||||1
1612747200000|2021-02-08 01:20:00|||||||||1
1612747500000|2021-02-08 01:25:00|349.7|349.1|349.5|348.9|349.7|349.1|349.3|348.7|1
1612747800000|2021-02-08 01:30:00|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|0
1612748100000|2021-02-08 01:35:00|349.2|348.6|349.4|348.8|349.4|348.8|349.2|348.6|0
1612749000000|2021-02-08 01:50:00|349.3|348.7|349.4|348.8|349.4|348.8|349.3|348.7|0
1612749900000|2021-02-08 02:05:00|349.5|348.9|349.6|349|349.7|349.1|349.5|348.9|0
1612750200000|2021-02-08 02:10:00|349.7|349.1|349.6|349|349.7|349.1|349.6|349|0
1612750500000|2021-02-08 02:15:00|349.7|349.1|349.7|349.1|349.7|349.1|349.6|349|0
1612750800000|2021-02-08 02:20:00|349.6|349|349.6|349|349.7|349.1|349.6|349|0
1612752000000|2021-02-08 02:40:00|349.7|349.1|349.7|349.1|349.7|349.1|349.6|349|0
1612752300000|2021-02-08 02:45:00|349.8|349.2|349.8|349.2|349.8|349.2|349.8|349.2|0
1612753200000|2021-02-08 03:00:00|349.7|349.1|349.8|349.2|349.8|349.2|349.7|349.1|0
1612753500000|2021-02-08 03:05:00|349.7|349.1|349.8|349.2|349.8|349.2|349.7|349.1|0
1612753800000|2021-02-08 03:10:00|349.7|349.1|349.7|349.1|349.8|349.2|349.7|349.1|0
1612754100000|2021-02-08 03:15:00|349.6|349|349.4|348.8|349.6|349|349.4|348.8|2
1612754700000|2021-02-08 03:25:00|349.5|348.9|349.3|348.7|349.6|349|349.3|348.7|2
1612755000000|2021-02-08 03:30:00|349.2|348.6|349.3|348.7|349.3|348.7|349.2|348.6|0
1612757700000|2021-02-08 04:15:00|349.2|348.6|349.2|348.6|349.2|348.6|349.2|348.6|0
1612758900000|2021-02-08 04:35:00|349.3|348.7|349.1|348.5|349.3|348.7|349.1|348.5|0
1612759200000|2021-02-08 04:40:00|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|1
1612764300000|2021-02-08 06:05:00|349.4|348.8|349.4|348.8|349.4|348.8|349.4|348.8|0
1612765800000|2021-02-08 06:30:00|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|1
1612766400000|2021-02-08 06:40:00|349.4|348.8|349.4|348.8|349.4|348.8|349.4|348.8|0
1612771200000|2021-02-08 08:00:00|349.5|348.9|349.9|349.3|350.2|349.6|349.5|348.9|2
1612771500000|2021-02-08 08:05:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|1
1612771800000|2021-02-08 08:10:00|349.6|349|349.6|349|349.6|349|349.6|349|0
1612772100000|2021-02-08 08:15:00|349.5|348.9|349.5|348.9|349.5|348.9|349.5|348.9|0
1612772700000|2021-02-08 08:25:00|349.6|349|349.6|349|349.7|349.1|349.6|349|1
1612773300000|2021-02-08 08:35:00|349.7|349.1|349.6|349|349.7|349.1|349.6|349|1
1612773600000|2021-02-08 08:40:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|0
1612773900000|2021-02-08 08:45:00|||||||||2
1612774800000|2021-02-08 09:00:00|349.8|349.2|349.9|349.3|349.9|349.3|349.8|349.2|0
1612775100000|2021-02-08 09:05:00|349.8|349.2|349.7|349.1|349.8|349.2|349.7|349.1|1
1612775700000|2021-02-08 09:15:00|349.5|348.9|349.5|348.9|349.5|348.9|349.5|348.9|0
1612779900000|2021-02-08 10:25:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|1
1612781100000|2021-02-08 10:45:00|349.6|349|349.5|348.9|349.6|349|349.5|348.9|0
1612786200000|2021-02-08 12:10:00|349.7|349.1|349.7|349.1|349.7|349.1|349.7|349.1|1
1612788000000|2021-02-08 12:40:00|349.8|349.2|349.8|349.2|349.8|349.2|349.8|349.2|0
1612788600000|2021-02-08 12:50:00|||||||||1
1612789200000|2021-02-08 13:00:00|349.9|349.3|349.9|349.3|349.9|349.3|349.9|349.3|1
1612789800000|2021-02-08 13:10:00|350|349.4|349.9|349.3|350|349.4|349.9|349.3|1
1612790100000|2021-02-08 13:15:00|||||||||1
1612790400000|2021-02-08 13:20:00|||||||||1
1612790700000|2021-02-08 13:25:00|||||||||1
1612791000000|2021-02-08 13:30:00|350.1|349.5|350.2|349.6|350.2|349.6|350.1|349.5|1
1612791600000|2021-02-08 13:40:00|||||||||1
1612794600000|2021-02-08 14:30:00|350.5|349.9|349.7|349.1|350.5|349.9|349.7|349.1|16
1612794900000|2021-02-08 14:35:00|349.6|349|350.5|349.9|350.6|350|349.6|349|5
1612795200000|2021-02-08 14:40:00|350.8|350.2|350.8|350.2|350.9|350.3|350.5|349.9|2
1612795500000|2021-02-08 14:45:00|350.7|350.1|350.5|349.9|350.7|350.1|350.5|349.9|4
1612795800000|2021-02-08 14:50:00|350.8|350.2|351|350.4|351|350.4|350.7|350.1|3
1612796100000|2021-02-08 14:55:00|351.1|350.5|351.4|350.8|351.6|351|351.1|350.5|1
1612796400000|2021-02-08 15:00:00|351.5|350.9|351.5|350.9|351.5|350.9|351.4|350.8|1
1612797000000|2021-02-08 15:10:00|351.7|351.1|351.7|351.1|351.7|351.1|351.7|351.1|2
1612797300000|2021-02-08 15:15:00|351.8|351.2|351.8|351.2|351.8|351.2|351.8|351.2|2
1612797600000|2021-02-08 15:20:00|||||||||1
1612797900000|2021-02-08 15:25:00|||||||||6
1612798200000|2021-02-08 15:30:00|||||||||4
1612798500000|2021-02-08 15:35:00|352.1|351.5|352.5|351.9|352.7|352.1|352.1|351.5|8
1612798800000|2021-02-08 15:40:00|352.4|351.8|352.7|352.1|352.7|352.1|352.4|351.8|3
1612799100000|2021-02-08 15:45:00|352.6|352|352.6|352|352.6|352|352.6|352|24
1612799400000|2021-02-08 15:50:00|352.7|352.1|352.7|352.1|352.7|352.1|352.7|352.1|7
1612799700000|2021-02-08 15:55:00|352.9|352.3|352.7|352.1|352.9|352.3|352.7|352.1|0
1612800000000|2021-02-08 16:00:00|352.6|352|352.4|351.8|352.7|352.1|352.2|351.6|3
1612800300000|2021-02-08 16:05:00|351.5|350.9|351.8|351.2|351.8|351.2|351.5|350.9|2
1612800600000|2021-02-08 16:10:00|351.9|351.3|352.3|351.7|352.3|351.7|351.9|351.3|1
1612800900000|2021-02-08 16:15:00|352.2|351.6|352.3|351.7|352.3|351.7|352.2|351.6|0
1612801200000|2021-02-08 16:20:00|352.2|351.6|352.3|351.7|352.3|351.7|352.2|351.6|2
1612801500000|2021-02-08 16:25:00|352.4|351.8|352.8|352.2|352.9|352.3|352.4|351.8|6
1612801800000|2021-02-08 16:30:00|353|352.4|355.6|355|356.2|355.6|353|352.4|33
1612802100000|2021-02-08 16:35:00|355.7|355.1|355.7|355.1|355.7|355.1|355.6|355|2
1612802400000|2021-02-08 16:40:00|355.6|355|356.2|355.6|356.3|355.7|355.6|355|11
1612802700000|2021-02-08 16:45:00|356.3|355.7|355|354.4|356.5|355.9|355|354.4|12
1612803000000|2021-02-08 16:50:00|355.1|354.5|355.5|354.9|355.8|355.2|354.8|354.2|1
1612803300000|2021-02-08 16:55:00|355.4|354.8|355.1|354.5|355.4|354.8|355|354.4|3
1612803600000|2021-02-08 17:00:00|354.8|354.2|353.9|353.3|354.8|354.2|353.8|353.2|9
1612803900000|2021-02-08 17:05:00|354|353.4|354|353.4|354|353.4|354|353.4|2
1612804200000|2021-02-08 17:10:00|354.2|353.6|354.7|354.1|354.7|354.1|354.2|353.6|0
1612804500000|2021-02-08 17:15:00|354.8|354.2|355.2|354.6|355.3|354.7|354.8|354.2|3
1612804800000|2021-02-08 17:20:00|355.3|354.7|355.2|354.6|355.3|354.7|355.2|354.6|3
1612805100000|2021-02-08 17:25:00|355.3|354.7|355.3|354.7|355.4|354.8|355.3|354.7|5
1612805400000|2021-02-08 17:30:00|||||||||1
1612805700000|2021-02-08 17:35:00|||||||||2
1612806000000|2021-02-08 17:40:00|||||||||1
1612806300000|2021-02-08 17:45:00|||||||||4
1612806600000|2021-02-08 17:50:00|355.4|354.8|355.4|354.8|355.4|354.8|355.3|354.7|2
1612806900000|2021-02-08 17:55:00|355.3|354.7|355.1|354.5|355.4|354.8|355|354.4|5
1612807200000|2021-02-08 18:00:00|354.9|354.3|354.2|353.6|355.1|354.5|354.2|353.6|6
1612807500000|2021-02-08 18:05:00|354.4|353.8|353.6|353|354.5|353.9|353.6|353|6
1612807800000|2021-02-08 18:10:00|||||||||5
1612808100000|2021-02-08 18:15:00|353.7|353.1|353.7|353.1|353.7|353.1|353.6|353|1
1612808400000|2021-02-08 18:20:00|353.6|353|353.6|353|353.9|353.3|353.6|353|1
1612808700000|2021-02-08 18:25:00|353.7|353.1|353.7|353.1|353.8|353.2|353.7|353.1|0
1612809000000|2021-02-08 18:30:00|353.8|353.2|353.8|353.2|353.8|353.2|353.8|353.2|3
1612809300000|2021-02-08 18:35:00|353.7|353.1|354.4|353.8|354.4|353.8|353.7|353.1|13
1612809600000|2021-02-08 18:40:00|354.5|353.9|353.6|353|354.9|354.3|353.6|353|2
1612809900000|2021-02-08 18:45:00|353.5|352.9|353.8|353.2|353.9|353.3|352.7|352.1|11
1612810200000|2021-02-08 18:50:00|353.7|353.1|353.8|353.2|354|353.4|353.7|353.1|1
1612810500000|2021-02-08 18:55:00|353.7|353.1|353.8|353.2|353.9|353.3|353.7|353.1|1
1612810800000|2021-02-08 19:00:00|353.7|353.1|353.5|352.9|353.7|353.1|353|352.4|2
1612811100000|2021-02-08 19:05:00|353.6|353|353.7|353.1|354.4|353.8|353.6|353|0
1612811400000|2021-02-08 19:10:00|353.6|353|353.6|353|354.2|353.6|353.6|353|3
1612811700000|2021-02-08 19:15:00|353.7|353.1|353.8|353.2|353.9|353.3|353.6|353|0
1612832400000|2021-02-09 01:00:00|354.4|353.8|355|354.4|355.4|354.8|354.1|353.5|1
1612832700000|2021-02-09 01:05:00|354.9|354.3|354.9|354.3|355.4|354.8|354.7|354.1|2
1612833000000|2021-02-09 01:10:00|355|354.4|354.7|354.1|355|354.4|354.7|354.1|0
1612837500000|2021-02-09 02:25:00|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|0
1612837800000|2021-02-09 02:30:00|355.2|354.6|354.7|354.1|355.2|354.6|354.7|354.1|0
1612840800000|2021-02-09 03:20:00|354.9|354.3|355.2|354.6|355.2|354.6|354.9|354.3|0
1612841100000|2021-02-09 03:25:00|355.3|354.7|355.3|354.7|355.3|354.7|355.3|354.7|0
1612842300000|2021-02-09 03:45:00|355.4|354.8|355.5|354.9|355.5|354.9|355.4|354.8|0
1612843800000|2021-02-09 04:10:00|355.3|354.7|355.3|354.7|355.4|354.8|355.3|354.7|0
1612847700000|2021-02-09 05:15:00|355.4|354.8|355.6|355|355.6|355|355.3|354.7|4
1612848000000|2021-02-09 05:20:00|||||||||2
1612848900000|2021-02-09 05:35:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1612849500000|2021-02-09 05:45:00|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1612851000000|2021-02-09 06:10:00|||||||||1
1612851300000|2021-02-09 06:15:00|355.9|355.3|355.9|355.3|355.9|355.3|355.9|355.3|8
1612851600000|2021-02-09 06:20:00|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1612852200000|2021-02-09 06:30:00|355.9|355.3|355.8|355.2|355.9|355.3|355.8|355.2|1
1612854900000|2021-02-09 07:15:00|355.7|355.1|355.9|355.3|355.9|355.3|355.7|355.1|0
1612857900000|2021-02-09 08:05:00|||||||||2
1612861800000|2021-02-09 09:10:00|||||||||1
1612862100000|2021-02-09 09:15:00|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1612863600000|2021-02-09 09:40:00|||||||||3
1612863900000|2021-02-09 09:45:00|355.9|355.3|355.8|355.2|355.9|355.3|355.8|355.2|0
1612864200000|2021-02-09 09:50:00|||||||||2
1612864500000|2021-02-09 09:55:00|||||||||1
1612864800000|2021-02-09 10:00:00|||||||||1
1612869600000|2021-02-09 11:20:00|||||||||1
1612869900000|2021-02-09 11:25:00|355.7|355.1|355.8|355.2|355.8|355.2|355.7|355.1|0
1612871700000|2021-02-09 11:55:00|355.7|355.1|355.9|355.3|355.9|355.3|355.6|355|0
1612872900000|2021-02-09 12:15:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1612873200000|2021-02-09 12:20:00|355.8|355.2|355.9|355.3|355.9|355.3|355.8|355.2|0
1612873500000|2021-02-09 12:25:00|355.8|355.2|355.9|355.3|355.9|355.3|355.8|355.2|0
1612874400000|2021-02-09 12:40:00|355.8|355.2|355.6|355|355.9|355.3|355.6|355|0
1612874700000|2021-02-09 12:45:00|355.7|355.1|355.7|355.1|355.9|355.3|355.7|355.1|0
1612875000000|2021-02-09 12:50:00|355.6|355|355.1|354.5|355.6|355|354.9|354.3|3
1612875300000|2021-02-09 12:55:00|355|354.4|355.1|354.5|355.1|354.5|354.9|354.3|0
1612875600000|2021-02-09 13:00:00|354.8|354.2|354.8|354.2|354.8|354.2|354.8|354.2|8
1612875900000|2021-02-09 13:05:00|354.6|354|354.9|354.3|355.1|354.5|354.6|354|0
1612876200000|2021-02-09 13:10:00|355|354.4|355.2|354.6|355.2|354.6|354.9|354.3|0
1612876500000|2021-02-09 13:15:00|355|354.4|355.1|354.5|355.2|354.6|354.7|354.1|2
1612876800000|2021-02-09 13:20:00|355|354.4|354.9|354.3|355.1|354.5|354.9|354.3|0
1612877400000|2021-02-09 13:30:00|354.8|354.2|354.9|354.3|354.9|354.3|354.8|354.2|0
1612877700000|2021-02-09 13:35:00|||||||||2
1612881000000|2021-02-09 14:30:00|354.8|354.2|354.4|353.8|354.8|354.2|353.8|353.2|8
1612881300000|2021-02-09 14:35:00|354.5|353.9|354.5|353.9|354.5|353.9|354.5|353.9|1
1612881600000|2021-02-09 14:40:00|354.6|354|354.3|353.7|354.6|354|354.2|353.6|4
1612881900000|2021-02-09 14:45:00|354.1|353.5|353.9|353.3|354.1|353.5|353.6|353|3
1612882200000|2021-02-09 14:50:00|353.7|353.1|354.3|353.7|354.3|353.7|353.4|352.8|5
1612882500000|2021-02-09 14:55:00|353.8|353.2|355.1|354.5|355.3|354.7|353.8|353.2|16
1612882800000|2021-02-09 15:00:00|355.2|354.6|355.1|354.5|355.4|354.8|354.9|354.3|5
1612883100000|2021-02-09 15:05:00|355.3|354.7|354.9|354.3|355.3|354.7|354.9|354.3|0
1612883400000|2021-02-09 15:10:00|355|354.4|355.5|354.9|355.5|354.9|355|354.4|2
1612883700000|2021-02-09 15:15:00|355.4|354.8|355.1|354.5|355.7|355.1|355.1|354.5|6
1612884000000|2021-02-09 15:20:00|355.2|354.6|354.1|353.5|355.3|354.7|354.1|353.5|2
1612884300000|2021-02-09 15:25:00|354.3|353.7|354.3|353.7|354.3|353.7|354.1|353.5|17
1612884600000|2021-02-09 15:30:00|354.2|353.6|353.9|353.3|354.2|353.6|353.9|353.3|32
1612884900000|2021-02-09 15:35:00|353.7|353.1|353.7|353.1|353.7|353.1|353.6|353|16
1612885200000|2021-02-09 15:40:00|354|353.4|354.3|353.7|355|354.4|354|353.4|12
1612885500000|2021-02-09 15:45:00|354.2|353.6|354.6|354|354.9|354.3|354|353.4|47
1612885800000|2021-02-09 15:50:00|354.5|353.9|354.6|354|354.7|354.1|354.2|353.6|13
1612886100000|2021-02-09 15:55:00|354.5|353.9|354.7|354.1|354.7|354.1|354.5|353.9|7
1612886400000|2021-02-09 16:00:00|354.6|354|354.7|354.1|354.7|354.1|354.6|354|0
1612887000000|2021-02-09 16:10:00|354.9|354.3|355.1|354.5|355.1|354.5|354.9|354.3|0
1612887300000|2021-02-09 16:15:00|||||||||1
1612887600000|2021-02-09 16:20:00|355|354.4|355|354.4|355.2|354.6|354.9|354.3|4
1612887900000|2021-02-09 16:25:00|355.1|354.5|355.1|354.5|355.1|354.5|354.9|354.3|4
1612888200000|2021-02-09 16:30:00|355.2|354.6|355.4|354.8|355.4|354.8|355.1|354.5|3
1612888500000|2021-02-09 16:35:00|||||||||3
1612888800000|2021-02-09 16:40:00|355.3|354.7|355.7|355.1|355.9|355.3|355.3|354.7|7
1612889100000|2021-02-09 16:45:00|356.1|355.5|355.6|355|356.1|355.5|355.6|355|2
1612889400000|2021-02-09 16:50:00|355.5|354.9|355.5|354.9|355.5|354.9|355.4|354.8|5
1612889700000|2021-02-09 16:55:00|355.4|354.8|355.5|354.9|355.5|354.9|355.4|354.8|7
1612890000000|2021-02-09 17:00:00|355.4|354.8|354.8|354.2|355.4|354.8|354.2|353.6|2
1612890300000|2021-02-09 17:05:00|354.9|354.3|354.6|354|355|354.4|354.4|353.8|17
1612890600000|2021-02-09 17:10:00|354.5|353.9|354.6|354|354.8|354.2|353.9|353.3|4
1612890900000|2021-02-09 17:15:00|354.5|353.9|353.3|352.7|354.7|354.1|353.2|352.6|8
1612891200000|2021-02-09 17:20:00|353.2|352.6|352.6|352|353.4|352.8|352.3|351.7|7
1612891500000|2021-02-09 17:25:00|352.8|352.2|353.3|352.7|353.3|352.7|352.7|352.1|14
1612891800000|2021-02-09 17:30:00|353.4|352.8|353.2|352.6|353.4|352.8|353|352.4|2
1612892100000|2021-02-09 17:35:00|353.1|352.5|353.2|352.6|353.2|352.6|353|352.4|2
1612892400000|2021-02-09 17:40:00|353.1|352.5|353.2|352.6|353.2|352.6|353.1|352.5|10
1612892700000|2021-02-09 17:45:00|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.7|3
1612893000000|2021-02-09 17:50:00|353.1|352.5|353.2|352.6|353.3|352.7|353.1|352.5|3
1612893300000|2021-02-09 17:55:00|||||||||2
1612893600000|2021-02-09 18:00:00|||||||||4
1612893900000|2021-02-09 18:05:00|353|352.4|353.2|352.6|353.2|352.6|353|352.4|0
1612894200000|2021-02-09 18:10:00|||||||||2
1612894800000|2021-02-09 18:20:00|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|1
1612895400000|2021-02-09 18:30:00|||||||||2
1612896000000|2021-02-09 18:40:00|353.2|352.6|353.3|352.7|353.3|352.7|353.2|352.6|0
1612896600000|2021-02-09 18:50:00|353.5|352.9|354.4|353.8|354.4|353.8|353.5|352.9|2
1612896900000|2021-02-09 18:55:00|354.9|354.3|354.7|354.1|355|354.4|354.7|354.1|1
1612897200000|2021-02-09 19:00:00|354.5|353.9|354.4|353.8|354.6|354|354.4|353.8|11
1612897500000|2021-02-09 19:05:00|354.9|354.3|355.3|354.7|355.3|354.7|354.8|354.2|4
1612897800000|2021-02-09 19:10:00|355.4|354.8|355.2|354.6|355.6|355|354.8|354.2|9
1612898100000|2021-02-09 19:15:00|355.3|354.7|355.6|355|355.8|355.2|355|354.4|4
1612918800000|2021-02-10 01:00:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1612919100000|2021-02-10 01:05:00|355.6|355|355.6|355|355.6|355|355.6|355|0
1612919700000|2021-02-10 01:15:00|355.5|354.9|355.5|354.9|355.5|354.9|355.5|354.9|0
1612920600000|2021-02-10 01:30:00|354.9|354.3|354.8|354.2|355|354.4|354.8|354.2|0
1612920900000|2021-02-10 01:35:00|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|0
1612921200000|2021-02-10 01:40:00|354.8|354.2|354.6|354|354.8|354.2|354.6|354|0
1612922100000|2021-02-10 01:55:00|||||||||1
1612922400000|2021-02-10 02:00:00|||||||||1
1612923300000|2021-02-10 02:15:00|354.5|353.9|354.4|353.8|354.5|353.9|354.4|353.8|0
1612923900000|2021-02-10 02:25:00|354.1|353.5|353.8|353.2|354.2|353.6|353.8|353.2|0
1612924200000|2021-02-10 02:30:00|353.7|353.1|354.3|353.7|354.3|353.7|353.7|353.1|1
1612925400000|2021-02-10 02:50:00|354.1|353.5|353.7|353.1|354.1|353.5|353.7|353.1|0
1612925700000|2021-02-10 02:55:00|354.2|353.6|354.5|353.9|354.5|353.9|354.2|353.6|1
1612929300000|2021-02-10 03:55:00|354.6|354|354.8|354.2|354.8|354.2|354.6|354|0
1612932000000|2021-02-10 04:40:00|354.6|354|354.5|353.9|354.8|354.2|354.5|353.9|0
1612937700000|2021-02-10 06:15:00|354.6|354|354.6|354|354.6|354|354.6|354|0
1612938600000|2021-02-10 06:30:00|354.5|353.9|354.5|353.9|354.5|353.9|354.5|353.9|1
1612938900000|2021-02-10 06:35:00|354.4|353.8|354.3|353.7|354.4|353.8|354.3|353.7|0
1612939200000|2021-02-10 06:40:00|||||||||2
1612939500000|2021-02-10 06:45:00|354.2|353.6|354.2|353.6|354.2|353.6|354.2|353.6|0
1612940700000|2021-02-10 07:05:00|353.7|353.1|354.3|353.7|354.3|353.7|353.7|353.1|4
1612941000000|2021-02-10 07:10:00|354.6|354|354.3|353.7|354.6|354|354.3|353.7|0
1612942500000|2021-02-10 07:35:00|354.5|353.9|354.5|353.9|354.5|353.9|354.5|353.9|0
1612946400000|2021-02-10 08:40:00|||||||||2
1612949700000|2021-02-10 09:35:00|354.3|353.7|354.3|353.7|354.3|353.7|354.3|353.7|0
1612950600000|2021-02-10 09:50:00|354.2|353.6|354.2|353.6|354.2|353.6|354.2|353.6|0
1612954200000|2021-02-10 10:50:00|||||||||2
1612956000000|2021-02-10 11:20:00|354.3|353.7|354.3|353.7|354.3|353.7|354.3|353.7|0
1612956300000|2021-02-10 11:25:00|354|353.4|354|353.4|354|353.4|354|353.4|0
1612958700000|2021-02-10 12:05:00|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|2
1612959000000|2021-02-10 12:10:00|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|0
1612959300000|2021-02-10 12:15:00|353|352.4|353.1|352.5|353.1|352.5|353|352.4|0
1612959600000|2021-02-10 12:20:00|353.4|352.8|353.1|352.5|353.7|353.1|353.1|352.5|0
1612959900000|2021-02-10 12:25:00|352.9|352.3|352.9|352.3|352.9|352.3|352.9|352.3|0
1612960800000|2021-02-10 12:40:00|353|352.4|352.9|352.3|353|352.4|352.8|352.2|0
1612961100000|2021-02-10 12:45:00|352.8|352.2|352.7|352.1|352.9|352.3|352.7|352.1|0
1612961700000|2021-02-10 12:55:00|352.4|351.8|352.6|352|352.6|352|352.4|351.8|0
1612962000000|2021-02-10 13:00:00|352.5|351.9|352.6|352|352.7|352.1|352.5|351.9|0
1612962300000|2021-02-10 13:05:00|352.7|352.1|352.3|351.7|352.7|352.1|352.2|351.6|0
1612962600000|2021-02-10 13:10:00|352.2|351.6|353|352.4|353.1|352.5|352.2|351.6|0
1612962900000|2021-02-10 13:15:00|353.1|352.5|352.7|352.1|353.1|352.5|352.7|352.1|0
1612963200000|2021-02-10 13:20:00|352.8|352.2|352.4|351.8|353|352.4|352.4|351.8|0
1612963500000|2021-02-10 13:25:00|353|352.4|352.8|352.2|353|352.4|352.7|352.1|1
1612963800000|2021-02-10 13:30:00|352.7|352.1|352.7|352.1|353|352.4|352.7|352.1|0
1612964100000|2021-02-10 13:35:00|352.8|352.2|353.3|352.7|353.5|352.9|352.8|352.2|0
1612964400000|2021-02-10 13:40:00|353.4|352.8|353.5|352.9|353.5|352.9|353.4|352.8|0
1612967400000|2021-02-10 14:30:00|353.2|352.6|352.1|351.5|353.2|352.6|351.8|351.2|7
1612967700000|2021-02-10 14:35:00|352|351.4|350.8|350.2|352.3|351.7|350.2|349.6|11
1612968000000|2021-02-10 14:40:00|350.7|350.1|351.8|351.2|351.8|351.2|350.5|349.9|6
1612968300000|2021-02-10 14:45:00|351.7|351.1|351.8|351.2|352|351.4|351.7|351.1|0
1612968600000|2021-02-10 14:50:00|351.2|350.6|351.6|351|352.2|351.6|350.7|350.1|4
1612968900000|2021-02-10 14:55:00|351.8|351.2|351.2|350.6|351.9|351.3|351.2|350.6|3
1612969200000|2021-02-10 15:00:00|351.4|350.8|349.4|348.8|351.4|350.8|348.9|348.3|16
1612969500000|2021-02-10 15:05:00|349.2|348.6|349.5|348.9|349.6|349|348.9|348.3|6
1612969800000|2021-02-10 15:10:00|349.1|348.5|349.8|349.2|349.8|349.2|349|348.4|14
1612970100000|2021-02-10 15:15:00|349.9|349.3|349.7|349.1|349.9|349.3|349.3|348.7|5
1612970400000|2021-02-10 15:20:00|349.8|349.2|350.6|350|350.6|350|349.3|348.7|8
1612970700000|2021-02-10 15:25:00|350.8|350.2|350.5|349.9|350.8|350.2|350.3|349.7|3
1612971000000|2021-02-10 15:30:00|350.3|349.7|350.3|349.7|350.6|350|349.9|349.3|8
1612971300000|2021-02-10 15:35:00|350.2|349.6|350.1|349.5|350.2|349.6|349.9|349.3|29
1612971600000|2021-02-10 15:40:00|350.7|350.1|349.8|349.2|350.7|350.1|349.8|349.2|6
1612971900000|2021-02-10 15:45:00|349.9|349.3|349.8|349.2|350|349.4|349|348.4|7
1612972200000|2021-02-10 15:50:00|349.9|349.3|350.2|349.6|350.2|349.6|349.3|348.7|4
1612972500000|2021-02-10 15:55:00|350.1|349.5|349.9|349.3|350.3|349.7|349.9|349.3|0
1612972800000|2021-02-10 16:00:00|349.7|349.1|350.2|349.6|350.3|349.7|349.7|349.1|3
1612973100000|2021-02-10 16:05:00|350.3|349.7|350.3|349.7|350.3|349.7|350|349.4|0
1612973400000|2021-02-10 16:10:00|350.2|349.6|350.2|349.6|350.2|349.6|350.1|349.5|0
1612973700000|2021-02-10 16:15:00|350.1|349.5|350.2|349.6|350.2|349.6|350.1|349.5|0
1612974000000|2021-02-10 16:20:00|350.3|349.7|350.3|349.7|350.3|349.7|350.3|349.7|0
1612974300000|2021-02-10 16:25:00|||||||||2
1612974600000|2021-02-10 16:30:00|350.5|349.9|350.3|349.7|350.5|349.9|350.3|349.7|2
1612974900000|2021-02-10 16:35:00|350.2|349.6|350|349.4|350.8|350.2|350|349.4|4
1612975200000|2021-02-10 16:40:00|350.1|349.5|350.6|350|350.6|350|350.1|349.5|2
1612975500000|2021-02-10 16:45:00|350.2|349.6|350.2|349.6|350.2|349.6|350.2|349.6|2
1612975800000|2021-02-10 16:50:00|350.3|349.7|350.1|349.5|350.3|349.7|349.8|349.2|4
1612976100000|2021-02-10 16:55:00|349.9|349.3|350.6|350|350.6|350|349.9|349.3|9
1612976400000|2021-02-10 17:00:00|||||||||12
1612976700000|2021-02-10 17:05:00|||||||||1
1612977000000|2021-02-10 17:10:00|||||||||18
1612977300000|2021-02-10 17:15:00|||||||||1
1612977600000|2021-02-10 17:20:00|350.5|349.9|350.6|350|350.7|350.1|350.5|349.9|20
1612978200000|2021-02-10 17:30:00|||||||||4
1612978500000|2021-02-10 17:35:00|350.7|350.1|350.3|349.7|350.7|350.1|350.3|349.7|10
1612978800000|2021-02-10 17:40:00|350.4|349.8|350.4|349.8|350.4|349.8|350.4|349.8|2
1612979100000|2021-02-10 17:45:00|||||||||3
1612979400000|2021-02-10 17:50:00|||||||||2
1612979700000|2021-02-10 17:55:00|350.7|350.1|350.3|349.7|350.7|350.1|350.2|349.6|10
1612980000000|2021-02-10 18:00:00|350.2|349.6|350.2|349.6|350.2|349.6|350.2|349.6|2
1612980300000|2021-02-10 18:05:00|350.3|349.7|350.3|349.7|350.3|349.7|350.3|349.7|4
1612980600000|2021-02-10 18:10:00|350.2|349.6|350.2|349.6|350.2|349.6|350.2|349.6|2
1612980900000|2021-02-10 18:15:00|350.1|349.5|350.1|349.5|350.2|349.6|350.1|349.5|0
1612981200000|2021-02-10 18:20:00|350.2|349.6|350.1|349.5|350.2|349.6|350.1|349.5|0
1612981800000|2021-02-10 18:30:00|350|349.4|350.2|349.6|350.2|349.6|350|349.4|0
1612982400000|2021-02-10 18:40:00|350.1|349.5|350.2|349.6|350.2|349.6|350.1|349.5|0
1612982700000|2021-02-10 18:45:00|350.1|349.5|350|349.4|350.3|349.7|350|349.4|3
1612983000000|2021-02-10 18:50:00|350.1|349.5|349.3|348.7|350.1|349.5|349.3|348.7|3
1612983300000|2021-02-10 18:55:00|349.1|348.5|349.2|348.6|349.2|348.6|349.1|348.5|8
1612983600000|2021-02-10 19:00:00|349.1|348.5|348.6|348|349.8|349.2|348.6|348|6
1612983900000|2021-02-10 19:05:00|349.5|348.9|349.5|348.9|349.5|348.9|349.5|348.9|2
1612984200000|2021-02-10 19:10:00|349.6|349|349.8|349.2|350.2|349.6|349.6|349|20
1612984500000|2021-02-10 19:15:00|349.9|349.3|350.3|349.7|350.3|349.7|349.9|349.3|1
1613005200000|2021-02-11 01:00:00|351.4|350.8|349.9|349.3|351.7|351.1|349.8|349.2|2
1613005500000|2021-02-11 01:05:00|349.8|349.2|349.6|349|350.2|349.6|349.6|349|2
1613005800000|2021-02-11 01:10:00|349.7|349.1|349.5|348.9|349.8|349.2|349.5|348.9|0
1613006100000|2021-02-11 01:15:00|349.4|348.8|350.9|350.3|351.2|350.6|348.7|348.1|5
1613006400000|2021-02-11 01:20:00|350.4|349.8|351.1|350.5|351.1|350.5|349.7|349.1|1
1613007000000|2021-02-11 01:30:00|||||||||1
1613007300000|2021-02-11 01:35:00|351|350.4|351|350.4|351|350.4|351|350.4|0
1613007600000|2021-02-11 01:40:00|349.2|348.6|351|350.4|351|350.4|349.1|348.5|1
1613008200000|2021-02-11 01:50:00|349.2|348.6|349.2|348.6|349.2|348.6|349.2|348.6|1
1613008800000|2021-02-11 02:00:00|350.5|349.9|351|350.4|351|350.4|350.5|349.9|1
1613009400000|2021-02-11 02:10:00|350.7|350.1|350.6|350|350.7|350.1|350.6|350|0
1613010000000|2021-02-11 02:20:00|350.7|350.1|350.7|350.1|350.7|350.1|350.7|350.1|0
1613010600000|2021-02-11 02:30:00|350.5|349.9|350.4|349.8|350.5|349.9|350.4|349.8|0
1613012700000|2021-02-11 03:05:00|350.5|349.9|350.4|349.8|350.5|349.9|350.4|349.8|0
1613013000000|2021-02-11 03:10:00|350.5|349.9|350.5|349.9|350.5|349.9|350.5|349.9|0
1613014500000|2021-02-11 03:35:00|350.6|350|350.5|349.9|350.6|350|350.5|349.9|0
1613015100000|2021-02-11 03:45:00|350.4|349.8|350.4|349.8|350.4|349.8|350.4|349.8|1
1613016900000|2021-02-11 04:15:00|350.5|349.9|350.4|349.8|350.5|349.9|350.4|349.8|0
1613025000000|2021-02-11 06:30:00|350.5|349.9|350.5|349.9|350.5|349.9|350.4|349.8|0
1613025300000|2021-02-11 06:35:00|350.4|349.8|350.4|349.8|350.4|349.8|350.2|349.6|0
1613026200000|2021-02-11 06:50:00|350.5|349.9|350.4|349.8|350.5|349.9|350.4|349.8|0
1613033100000|2021-02-11 08:45:00|||||||||1
1613036700000|2021-02-11 09:45:00|350.9|350.3|350.9|350.3|350.9|350.3|350.9|350.3|0
1613038500000|2021-02-11 10:15:00|350.8|350.2|350.4|349.8|350.8|350.2|350.4|349.8|2
1613041200000|2021-02-11 11:00:00|350.5|349.9|350.5|349.9|350.5|349.9|350.5|349.9|0
1613041500000|2021-02-11 11:05:00|350.6|350|350.6|350|350.6|350|350.6|350|0
1613041800000|2021-02-11 11:10:00|350.7|350.1|350.7|350.1|351|350.4|350.6|350|0
1613042100000|2021-02-11 11:15:00|350.4|349.8|350.4|349.8|350.4|349.8|350.4|349.8|0
1613043000000|2021-02-11 11:30:00|350.3|349.7|350.3|349.7|350.3|349.7|350.3|349.7|1
1613046300000|2021-02-11 12:25:00|350.4|349.8|350.4|349.8|350.4|349.8|350.3|349.7|0
1613046600000|2021-02-11 12:30:00|350.5|349.9|350.5|349.9|350.5|349.9|350.5|349.9|0
1613046900000|2021-02-11 12:35:00|350.4|349.8|350.5|349.9|350.5|349.9|350.4|349.8|0
1613047200000|2021-02-11 12:40:00|350.4|349.8|350.4|349.8|350.5|349.9|350.4|349.8|0
1613047800000|2021-02-11 12:50:00|350.3|349.7|350.3|349.7|350.3|349.7|350.3|349.7|1
1613048100000|2021-02-11 12:55:00|350.4|349.8|350.4|349.8|350.4|349.8|350.4|349.8|0
1613048400000|2021-02-11 13:00:00|350.3|349.7|350.3|349.7|350.3|349.7|350.3|349.7|0
1613049000000|2021-02-11 13:10:00|350.4|349.8|350.5|349.9|350.5|349.9|349.7|349.1|1
1613049300000|2021-02-11 13:15:00|350.4|349.8|350.5|349.9|350.5|349.9|350.2|349.6|0
1613049900000|2021-02-11 13:25:00|350.9|350.3|351|350.4|351|350.4|350.9|350.3|0
1613050200000|2021-02-11 13:30:00|351.1|350.5|350.9|350.3|351.1|350.5|350.8|350.2|0
1613050500000|2021-02-11 13:35:00|351|350.4|351.1|350.5|351.1|350.5|351|350.4|0
1613050800000|2021-02-11 13:40:00|351.3|350.7|352|351.4|352|351.4|351.3|350.7|1
1613053800000|2021-02-11 14:30:00|351.9|351.3|352.3|351.7|352.3|351.7|351.3|350.7|9
1613054100000|2021-02-11 14:35:00|352.2|351.6|352.5|351.9|352.6|352|352|351.4|11
1613054400000|2021-02-11 14:40:00|352.7|352.1|352.6|352|353.1|352.5|352.3|351.7|67
1613054700000|2021-02-11 14:45:00|352.5|351.9|353.1|352.5|353.5|352.9|352.5|351.9|3
1613055000000|2021-02-11 14:50:00|353.2|352.6|353.4|352.8|353.5|352.9|353.2|352.6|1
1613055300000|2021-02-11 14:55:00|353.5|352.9|352.7|352.1|353.5|352.9|352.7|352.1|0
1613055600000|2021-02-11 15:00:00|352.9|352.3|352.7|352.1|353.4|352.8|352.6|352|3
1613055900000|2021-02-11 15:05:00|352.6|352|352.6|352|353.2|352.6|352.6|352|2
1613056200000|2021-02-11 15:10:00|352.5|351.9|352.6|352|353.1|352.5|352.5|351.9|3
1613056500000|2021-02-11 15:15:00|352.3|351.7|351.6|351|352.3|351.7|351.6|351|4
1613056800000|2021-02-11 15:20:00|351.7|351.1|352|351.4|352.4|351.8|351.7|351.1|3
1613057100000|2021-02-11 15:25:00|352.2|351.6|352.2|351.6|352.4|351.8|352|351.4|3
1613057400000|2021-02-11 15:30:00|351.9|351.3|352|351.4|352|351.4|351.9|351.3|0
1613057700000|2021-02-11 15:35:00|351.9|351.3|352.8|352.2|352.8|352.2|351.9|351.3|5
1613058000000|2021-02-11 15:40:00|352.9|352.3|353.2|352.6|353.4|352.8|352.6|352|13
1613058300000|2021-02-11 15:45:00|353.1|352.5|352.6|352|353.1|352.5|352.6|352|31
1613058600000|2021-02-11 15:50:00|352.5|351.9|352.3|351.7|353.1|352.5|352.2|351.6|5
1613058900000|2021-02-11 15:55:00|352.2|351.6|352.6|352|352.7|352.1|351.7|351.1|4
1613059200000|2021-02-11 16:00:00|352.5|351.9|352.4|351.8|352.7|352.1|352.4|351.8|3
1613059500000|2021-02-11 16:05:00|352.5|351.9|352.3|351.7|352.6|352|352.3|351.7|0
1613059800000|2021-02-11 16:10:00|352.4|351.8|352.3|351.7|352.6|352|352.3|351.7|1
1613060100000|2021-02-11 16:15:00|352.6|352|352.3|351.7|352.6|352|352.3|351.7|1
1613060400000|2021-02-11 16:20:00|352.2|351.6|352|351.4|352.2|351.6|351.9|351.3|0
1613060700000|2021-02-11 16:25:00|351.9|351.3|352.3|351.7|352.3|351.7|351.9|351.3|1
1613061000000|2021-02-11 16:30:00|352.2|351.6|352.3|351.7|352.3|351.7|352.2|351.6|2
1613061600000|2021-02-11 16:40:00|352.2|351.6|352|351.4|352.2|351.6|352|351.4|2
1613061900000|2021-02-11 16:45:00|||||||||2
1613062200000|2021-02-11 16:50:00|352.1|351.5|351.9|351.3|352.1|351.5|351.9|351.3|3
1613062500000|2021-02-11 16:55:00|351.8|351.2|351.6|351|351.8|351.2|351.6|351|3
1613062800000|2021-02-11 17:00:00|351.5|350.9|351.7|351.1|352.1|351.5|351.4|350.8|4
1613063100000|2021-02-11 17:05:00|352.1|351.5|352.1|351.5|352.1|351.5|351.4|350.8|4
1613063400000|2021-02-11 17:10:00|352|351.4|351.9|351.3|352.1|351.5|351.7|351.1|8
1613063700000|2021-02-11 17:15:00|351.7|351.1|351.7|351.1|352.1|351.5|351.6|351|4
1613064000000|2021-02-11 17:20:00|351.8|351.2|351.7|351.1|351.9|351.3|351.7|351.1|2
1613064300000|2021-02-11 17:25:00|351.8|351.2|351.9|351.3|352.1|351.5|351.8|351.2|26
1613064600000|2021-02-11 17:30:00|352|351.4|352.4|351.8|352.4|351.8|351.4|350.8|12
1613064900000|2021-02-11 17:35:00|352.8|352.2|353.4|352.8|353.4|352.8|352.8|352.2|6
1613065200000|2021-02-11 17:40:00|353|352.4|352.7|352.1|353.4|352.8|352.7|352.1|5
1613065500000|2021-02-11 17:45:00|353|352.4|353.3|352.7|353.4|352.8|352.7|352.1|5
1613065800000|2021-02-11 17:50:00|353.4|352.8|353.3|352.7|353.6|353|353.3|352.7|6
1613066100000|2021-02-11 17:55:00|||||||||2
1613066400000|2021-02-11 18:00:00|||||||||2
1613066700000|2021-02-11 18:05:00|||||||||5
1613067000000|2021-02-11 18:10:00|353.2|352.6|353.1|352.5|353.2|352.6|353.1|352.5|2
1613067300000|2021-02-11 18:15:00|353|352.4|353.4|352.8|353.4|352.8|353|352.4|5
1613067600000|2021-02-11 18:20:00|352.9|352.3|353.2|352.6|353.2|352.6|352.9|352.3|4
1613067900000|2021-02-11 18:25:00|353.3|352.7|353.3|352.7|353.4|352.8|353.3|352.7|3
1613068200000|2021-02-11 18:30:00|353.2|352.6|353.4|352.8|353.5|352.9|353|352.4|1
1613068500000|2021-02-11 18:35:00|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|0
1613068800000|2021-02-11 18:40:00|||||||||3
1613069100000|2021-02-11 18:45:00|353.1|352.5|353.2|352.6|353.2|352.6|353|352.4|0
1613069700000|2021-02-11 18:55:00|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.7|16
1613070000000|2021-02-11 19:00:00|||||||||2
1613070300000|2021-02-11 19:05:00|||||||||3
1613070600000|2021-02-11 19:10:00|353.4|352.8|354.2|353.6|354.2|353.6|353.4|352.8|7
1613070900000|2021-02-11 19:15:00|354.1|353.5|354.1|353.5|354.2|353.6|354.1|353.5|2
1613091600000|2021-02-12 01:00:00|353.1|352.5|353|352.4|353.1|352.5|353|352.4|0
1613091900000|2021-02-12 01:05:00|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|0
1613096700000|2021-02-12 02:25:00|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|0
1613099100000|2021-02-12 03:05:00|||||||||4
1613106600000|2021-02-12 05:10:00|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.7|0
1613109300000|2021-02-12 05:55:00|353.2|352.6|353.1|352.5|353.2|352.6|353.1|352.5|0
1613115000000|2021-02-12 07:30:00|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.7|0
1613116500000|2021-02-12 07:55:00|353.2|352.6|353.2|352.6|353.2|352.6|353|352.4|1
1613121600000|2021-02-12 09:20:00|353.1|352.5|353.3|352.7|353.3|352.7|352.8|352.2|0
1613121900000|2021-02-12 09:25:00|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|0
1613122500000|2021-02-12 09:35:00|||||||||2
1613124300000|2021-02-12 10:05:00|353.1|352.5|353.2|352.6|353.2|352.6|353.1|352.5|0
1613127900000|2021-02-12 11:05:00|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.7|0
1613129700000|2021-02-12 11:35:00|353.4|352.8|353.4|352.8|353.4|352.8|353.4|352.8|0
1613131500000|2021-02-12 12:05:00|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.7|2
1613133000000|2021-02-12 12:30:00|353.4|352.8|353.5|352.9|353.5|352.9|353.4|352.8|0
1613133300000|2021-02-12 12:35:00|353.6|353|353.5|352.9|353.6|353|353.5|352.9|1
1613133600000|2021-02-12 12:40:00|353.4|352.8|353.6|353|353.6|353|353.4|352.8|0
1613134800000|2021-02-12 13:00:00|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|1
1613137200000|2021-02-12 13:40:00|353.6|353|353.4|352.8|353.6|353|353.4|352.8|0
1613140200000|2021-02-12 14:30:00|353.6|353|353.4|352.8|353.7|353.1|353.4|352.8|0
1613140500000|2021-02-12 14:35:00|353.5|352.9|353.7|353.1|353.9|353.3|353.5|352.9|0
1613140800000|2021-02-12 14:40:00|353.6|353|353.4|352.8|353.6|353|353.2|352.6|0
1613141100000|2021-02-12 14:45:00|353.5|352.9|353.6|353|353.6|353|353.5|352.9|2
1613141400000|2021-02-12 14:50:00|353.4|352.8|353.4|352.8|353.4|352.8|353.4|352.8|0
1613141700000|2021-02-12 14:55:00|353.5|352.9|354|353.4|354|353.4|353.5|352.9|1
1613142300000|2021-02-12 15:05:00|354.1|353.5|354.1|353.5|354.1|353.5|354|353.4|6
1613142900000|2021-02-12 15:15:00|354|353.4|354.1|353.5|354.1|353.5|354|353.4|1
1613143200000|2021-02-12 15:20:00|354|353.4|354.1|353.5|354.1|353.5|354|353.4|0
1613143500000|2021-02-12 15:25:00|||||||||1
1613143800000|2021-02-12 15:30:00|354|353.4|354.2|353.6|354.2|353.6|354|353.4|1
1613144400000|2021-02-12 15:40:00|||||||||1
1613144700000|2021-02-12 15:45:00|354.3|353.7|354.3|353.7|354.3|353.7|354.3|353.7|0
1613145000000|2021-02-12 15:50:00|354.2|353.6|354.2|353.6|354.2|353.6|354.2|353.6|1
1613145300000|2021-02-12 15:55:00|||||||||3
1613145900000|2021-02-12 16:05:00|354.1|353.5|354|353.4|354.1|353.5|354|353.4|0
1613146200000|2021-02-12 16:10:00|353.9|353.3|354|353.4|354.2|353.6|353.9|353.3|16
1613146500000|2021-02-12 16:15:00|354.1|353.5|354|353.4|354.1|353.5|353.9|353.3|0
1613146800000|2021-02-12 16:20:00|353.9|353.3|354|353.4|354|353.4|353.9|353.3|2
1613147100000|2021-02-12 16:25:00|354.1|353.5|354.1|353.5|354.1|353.5|354.1|353.5|5
1613147400000|2021-02-12 16:30:00|354.4|353.8|354.2|353.6|354.4|353.8|354.1|353.5|5
1613147700000|2021-02-12 16:35:00|||||||||1
1613148000000|2021-02-12 16:40:00|354.1|353.5|354.1|353.5|354.1|353.5|354.1|353.5|1
1613148300000|2021-02-12 16:45:00|354.2|353.6|354|353.4|354.2|353.6|354|353.4|27
1613148600000|2021-02-12 16:50:00|354.1|353.5|354.1|353.5|354.2|353.6|354.1|353.5|3
1613148900000|2021-02-12 16:55:00|354.2|353.6|353.8|353.2|354.2|353.6|353.8|353.2|4
1613149200000|2021-02-12 17:00:00|353.9|353.3|354.1|353.5|354.1|353.5|353.9|353.3|2
1613149500000|2021-02-12 17:05:00|353.8|353.2|353.8|353.2|354.1|353.5|353.6|353|3
1613149800000|2021-02-12 17:10:00|354.1|353.5|354.1|353.5|354.4|353.8|353.9|353.3|3
1613150100000|2021-02-12 17:15:00|354|353.4|354.1|353.5|354.1|353.5|354|353.4|3
1613150400000|2021-02-12 17:20:00|354.2|353.6|354.6|354|354.6|354|354.2|353.6|7
1613150700000|2021-02-12 17:25:00|354.5|353.9|354.5|353.9|354.6|354|354.4|353.8|4
1613151000000|2021-02-12 17:30:00|354.7|354.1|354|353.4|354.7|354.1|353.5|352.9|7
1613151300000|2021-02-12 17:35:00|353.8|353.2|353.9|353.3|354.1|353.5|353.5|352.9|2
1613151600000|2021-02-12 17:40:00|354|353.4|354.3|353.7|354.6|354|354|353.4|3
1613151900000|2021-02-12 17:45:00|354.2|353.6|354.3|353.7|354.3|353.7|354.2|353.6|3
1613152200000|2021-02-12 17:50:00|354.2|353.6|354.2|353.6|354.2|353.6|354.2|353.6|2
1613152500000|2021-02-12 17:55:00|354|353.4|354|353.4|354|353.4|354|353.4|3
1613152800000|2021-02-12 18:00:00|353.9|353.3|354|353.4|354|353.4|353.9|353.3|2
1613153100000|2021-02-12 18:05:00|353.9|353.3|353.9|353.3|353.9|353.3|353.9|353.3|4
1613153400000|2021-02-12 18:10:00|353.8|353.2|354|353.4|354.1|353.5|353.8|353.2|4
1613153700000|2021-02-12 18:15:00|353.9|353.3|353.7|353.1|353.9|353.3|353.7|353.1|1
1613154000000|2021-02-12 18:20:00|353.6|353|353.6|353|353.6|353|353.6|353|1
1613154300000|2021-02-12 18:25:00|353.9|353.3|354.4|353.8|354.4|353.8|353.9|353.3|2
1613154600000|2021-02-12 18:30:00|354.5|353.9|354.6|354|354.6|354|354.5|353.9|2
1613154900000|2021-02-12 18:35:00|354.5|353.9|354.5|353.9|354.5|353.9|354.3|353.7|6
1613155200000|2021-02-12 18:40:00|354.3|353.7|354.3|353.7|354.7|354.1|353.8|353.2|1
1613155500000|2021-02-12 18:45:00|354.1|353.5|354.7|354.1|354.9|354.3|353.9|353.3|1
1613155800000|2021-02-12 18:50:00|354.8|354.2|354.2|353.6|354.9|354.3|354|353.4|6
1613156100000|2021-02-12 18:55:00|354.3|353.7|354|353.4|354.3|353.7|354|353.4|0
1613156400000|2021-02-12 19:00:00|||||||||2
1613156700000|2021-02-12 19:05:00|353.9|353.3|353.8|353.2|353.9|353.3|353.8|353.2|0
1613157000000|2021-02-12 19:10:00|354|353.4|353.8|353.2|354.1|353.5|353.8|353.2|1
1613157300000|2021-02-12 19:15:00|353.7|353.1|353.7|353.1|354.1|353.5|353.4|352.8|3
1613437200000|2021-02-16 01:00:00|355.2|354.6|358|357.4|358|357.4|355.2|354.6|21
1613437500000|2021-02-16 01:05:00|358.1|357.5|358.3|357.7|358.3|357.7|358.1|357.5|2
1613437800000|2021-02-16 01:10:00|357.2|356.6|357.5|356.9|357.9|357.3|357|356.4|2
1613438100000|2021-02-16 01:15:00|357|356.4|357|356.4|357|356.4|357|356.4|0
1613439300000|2021-02-16 01:35:00|357.2|356.6|357|356.4|357.5|356.9|356.9|356.3|0
1613439900000|2021-02-16 01:45:00|357.2|356.6|357|356.4|357.2|356.6|357|356.4|1
1613440200000|2021-02-16 01:50:00|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|0
1613440800000|2021-02-16 02:00:00|357.8|357.2|357.8|357.2|357.8|357.2|357.8|357.2|0
1613441100000|2021-02-16 02:05:00|357.9|357.3|357.8|357.2|357.9|357.3|357.8|357.2|1
1613442000000|2021-02-16 02:20:00|358|357.4|358|357.4|358|357.4|358|357.4|0
1613442300000|2021-02-16 02:25:00|358.2|357.6|358.1|357.5|358.2|357.6|358.1|357.5|1
1613442900000|2021-02-16 02:35:00|358.2|357.6|357.8|357.2|358.4|357.8|357.8|357.2|0
1613446500000|2021-02-16 03:35:00|357.9|357.3|357.9|357.3|357.9|357.3|357.9|357.3|0
1613447400000|2021-02-16 03:50:00|357.8|357.2|357.8|357.2|357.8|357.2|357.8|357.2|0
1613448600000|2021-02-16 04:10:00|357.9|357.3|357.9|357.3|357.9|357.3|357.9|357.3|0
1613450100000|2021-02-16 04:35:00|358.1|357.5|358.1|357.5|358.4|357.8|357.9|357.3|0
1613450400000|2021-02-16 04:40:00|358.2|357.6|358.2|357.6|358.2|357.6|358.2|357.6|0
1613451000000|2021-02-16 04:50:00|357.9|357.3|357.7|357.1|357.9|357.3|357.7|357.1|0
1613454600000|2021-02-16 05:50:00|357.8|357.2|357.9|357.3|357.9|357.3|357.8|357.2|1
1613454900000|2021-02-16 05:55:00|357.8|357.2|357.7|357.1|357.8|357.2|357.7|357.1|0
1613455500000|2021-02-16 06:05:00|357.8|357.2|357.9|357.3|357.9|357.3|357.8|357.2|0
1613456700000|2021-02-16 06:25:00|357.8|357.2|357.8|357.2|357.8|357.2|357.8|357.2|1
1613457000000|2021-02-16 06:30:00|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|0
1613457300000|2021-02-16 06:35:00|357.5|356.9|357.8|357.2|357.8|357.2|357.5|356.9|0
1613458500000|2021-02-16 06:55:00|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|0
1613459100000|2021-02-16 07:05:00|357.8|357.2|357.8|357.2|357.8|357.2|357.8|357.2|0
1613460600000|2021-02-16 07:30:00|357.9|357.3|357.9|357.3|357.9|357.3|357.9|357.3|0
1613460900000|2021-02-16 07:35:00|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|0
1613461800000|2021-02-16 07:50:00|358|357.4|357.8|357.2|358|357.4|357.8|357.2|0
1613463000000|2021-02-16 08:10:00|357.9|357.3|358|357.4|358|357.4|357.9|357.3|1
1613463600000|2021-02-16 08:20:00|357.9|357.3|357.8|357.2|357.9|357.3|357.8|357.2|0
1613465700000|2021-02-16 08:55:00|357.9|357.3|357.9|357.3|357.9|357.3|357.9|357.3|0
1613466000000|2021-02-16 09:00:00|358|357.4|358|357.4|358|357.4|357.9|357.3|0
1613467800000|2021-02-16 09:30:00|357.9|357.3|357.9|357.3|357.9|357.3|357.9|357.3|0
1613472300000|2021-02-16 10:45:00|357.8|357.2|357.8|357.2|357.8|357.2|357.8|357.2|0
1613472600000|2021-02-16 10:50:00|||||||||1
1613474100000|2021-02-16 11:15:00|357.6|357|357.4|356.8|357.8|357.2|357.4|356.8|2
1613474400000|2021-02-16 11:20:00|357.6|357|357.6|357|357.6|357|357.6|357|1
1613475900000|2021-02-16 11:45:00|357.8|357.2|357.8|357.2|357.8|357.2|357.8|357.2|0
1613478000000|2021-02-16 12:20:00|357.6|357|357.6|357|357.6|357|357.6|357|0
1613481600000|2021-02-16 13:20:00|||||||||1
1613481900000|2021-02-16 13:25:00|357.3|356.7|356.7|356.1|357.3|356.7|356.5|355.9|1
1613482500000|2021-02-16 13:35:00|356.5|355.9|356.6|356|356.6|356|355.7|355.1|1
1613482800000|2021-02-16 13:40:00|356.5|355.9|356.1|355.5|356.5|355.9|356.1|355.5|0
1613485800000|2021-02-16 14:30:00|356.5|355.9|356.5|355.9|357.4|356.8|356.3|355.7|10
1613486100000|2021-02-16 14:35:00|356.6|356|356.5|355.9|356.7|356.1|356.2|355.6|15
1613486400000|2021-02-16 14:40:00|356.4|355.8|356.6|356|356.6|356|355.6|355|6
1613486700000|2021-02-16 14:45:00|356.7|356.1|357.1|356.5|357.3|356.7|356.7|356.1|1
1613487000000|2021-02-16 14:50:00|357.2|356.6|357.8|357.2|357.8|357.2|357.1|356.5|2
1613487300000|2021-02-16 14:55:00|358.4|357.8|358|357.4|358.4|357.8|357.9|357.3|2
1613487600000|2021-02-16 15:00:00|357.9|357.3|357.7|357.1|357.9|357.3|357.7|357.1|4
1613487900000|2021-02-16 15:05:00|357.8|357.2|357.9|357.3|357.9|357.3|357.8|357.2|33
1613488200000|2021-02-16 15:10:00|||||||||1
1613488800000|2021-02-16 15:20:00|356.6|356|357|356.4|357|356.4|356.6|356|1
1613489100000|2021-02-16 15:25:00|356.9|356.3|356.8|356.2|356.9|356.3|356.8|356.2|0
1613489400000|2021-02-16 15:30:00|356.2|355.6|356.7|356.1|356.7|356.1|355.9|355.3|1
1613490000000|2021-02-16 15:40:00|356.6|356|356.6|356|356.6|356|356.6|356|0
1613490300000|2021-02-16 15:45:00|||||||||33
1613490600000|2021-02-16 15:50:00|356.5|355.9|356.6|356|356.6|356|356.5|355.9|0
1613491200000|2021-02-16 16:00:00|||||||||2
1613491500000|2021-02-16 16:05:00|||||||||77
1613491800000|2021-02-16 16:10:00|356.8|356.2|356.7|356.1|356.8|356.2|356.7|356.1|1
1613492100000|2021-02-16 16:15:00|356.8|356.2|356.8|356.2|356.8|356.2|356.8|356.2|0
1613492400000|2021-02-16 16:20:00|||||||||7
1613492700000|2021-02-16 16:25:00|356.6|356|356.8|356.2|356.8|356.2|356.6|356|24
1613493300000|2021-02-16 16:35:00|356.9|356.3|356.9|356.3|357.3|356.7|356.9|356.3|0
1613493600000|2021-02-16 16:40:00|356.8|356.2|356.9|356.3|356.9|356.3|356.8|356.2|0
1613494200000|2021-02-16 16:50:00|356.8|356.2|356.8|356.2|356.9|356.3|356.8|356.2|0
1613494500000|2021-02-16 16:55:00|356.9|356.3|356.8|356.2|356.9|356.3|356.8|356.2|1
1613494800000|2021-02-16 17:00:00|357|356.4|357|356.4|357.1|356.5|356.9|356.3|5
1613495100000|2021-02-16 17:05:00|||||||||4
1613495400000|2021-02-16 17:10:00|356.9|356.3|356.9|356.3|356.9|356.3|356.9|356.3|5
1613496600000|2021-02-16 17:30:00|357|356.4|357|356.4|357|356.4|357|356.4|0
1613496900000|2021-02-16 17:35:00|||||||||6
1613497200000|2021-02-16 17:40:00|||||||||7
1613497500000|2021-02-16 17:45:00|356.9|356.3|357|356.4|357|356.4|356.9|356.3|1
1613497800000|2021-02-16 17:50:00|356.9|356.3|357|356.4|357|356.4|356.8|356.2|7
1613498100000|2021-02-16 17:55:00|357.1|356.5|357.3|356.7|357.3|356.7|357.1|356.5|0
1613498400000|2021-02-16 18:00:00|357.4|356.8|357.4|356.8|357.5|356.9|357.4|356.8|4
1613498700000|2021-02-16 18:05:00|357.3|356.7|357.2|356.6|357.5|356.9|357.2|356.6|10
1613499000000|2021-02-16 18:10:00|357.3|356.7|357.5|356.9|357.5|356.9|357.3|356.7|9
1613499300000|2021-02-16 18:15:00|357.8|357.2|357.8|357.2|357.8|357.2|357.8|357.2|0
1613499600000|2021-02-16 18:20:00|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|3
1613500500000|2021-02-16 18:35:00|||||||||2
1613501400000|2021-02-16 18:50:00|357.5|356.9|357.6|357|358.1|357.5|357.5|356.9|8
1613501700000|2021-02-16 18:55:00|357.5|356.9|357.7|357.1|358.3|357.7|357.5|356.9|18
1613502000000|2021-02-16 19:00:00|357.8|357.2|358.2|357.6|358.2|357.6|357.8|357.2|4
1613502300000|2021-02-16 19:05:00|||||||||10
1613502900000|2021-02-16 19:15:00|357.8|357.2|357.7|357.1|357.8|357.2|357.6|357|4
1613523600000|2021-02-17 01:00:00|357.6|357|357.6|357|357.6|357|357.3|356.7|1
1613523900000|2021-02-17 01:05:00|357.7|357.1|358|357.4|358|357.4|357.7|357.1|0
1613524500000|2021-02-17 01:15:00|357.3|356.7|357.6|357|357.6|357|357.3|356.7|1
1613524800000|2021-02-17 01:20:00|357.5|356.9|357.6|357|357.6|357|357.5|356.9|0
1613525400000|2021-02-17 01:30:00|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1613527800000|2021-02-17 02:10:00|||||||||1
1613528100000|2021-02-17 02:15:00|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|0
1613529000000|2021-02-17 02:30:00|358|357.4|358|357.4|358|357.4|358|357.4|0
1613531100000|2021-02-17 03:05:00|357.8|357.2|357.7|357.1|357.8|357.2|357.7|357.1|2
1613531400000|2021-02-17 03:10:00|||||||||1
1613533500000|2021-02-17 03:45:00|357.6|357|357.6|357|357.6|357|357.6|357|0
1613537400000|2021-02-17 04:50:00|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|2
1613538300000|2021-02-17 05:05:00|357.6|357|357.6|357|357.6|357|357.6|357|0
1613538600000|2021-02-17 05:10:00|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|0
1613539500000|2021-02-17 05:25:00|357.6|357|357.3|356.7|357.6|357|357.3|356.7|0
1613541300000|2021-02-17 05:55:00|||||||||2
1613541600000|2021-02-17 06:00:00|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1613546100000|2021-02-17 07:15:00|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1613552700000|2021-02-17 09:05:00|357.3|356.7|357.2|356.6|357.3|356.7|357.2|356.6|0
1613554500000|2021-02-17 09:35:00|357.1|356.5|357.2|356.6|357.2|356.6|357.1|356.5|2
1613565900000|2021-02-17 12:45:00|357.3|356.7|357|356.4|357.3|356.7|357|356.4|1
1613566500000|2021-02-17 12:55:00|357.1|356.5|357.1|356.5|357.1|356.5|357.1|356.5|1
1613567400000|2021-02-17 13:10:00|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|0
1613568300000|2021-02-17 13:25:00|357.1|356.5|357.1|356.5|357.1|356.5|357.1|356.5|0
1613568600000|2021-02-17 13:30:00|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|1
1613568900000|2021-02-17 13:35:00|||||||||1
1613572200000|2021-02-17 14:30:00|357.1|356.5|357.1|356.5|357.1|356.5|357|356.4|2
1613572500000|2021-02-17 14:35:00|356.9|356.3|356.9|356.3|356.9|356.3|356.9|356.3|0
1613572800000|2021-02-17 14:40:00|356.8|356.2|356.5|355.9|356.8|356.2|356.5|355.9|3
1613573100000|2021-02-17 14:45:00|||||||||5
1613573400000|2021-02-17 14:50:00|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1613573700000|2021-02-17 14:55:00|356.4|355.8|357.2|356.6|357.2|356.6|356.4|355.8|2
1613574000000|2021-02-17 15:00:00|357.4|356.8|357.4|356.8|357.4|356.8|357.3|356.7|2
1613574300000|2021-02-17 15:05:00|357.5|356.9|357.7|357.1|357.7|357.1|357.5|356.9|4
1613574900000|2021-02-17 15:15:00|357.6|357|356.7|356.1|357.6|357|356.2|355.6|20
1613575200000|2021-02-17 15:20:00|356.4|355.8|356|355.4|356.4|355.8|356|355.4|10
1613575500000|2021-02-17 15:25:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|1
1613575800000|2021-02-17 15:30:00|356.1|355.5|356|355.4|356.1|355.5|356|355.4|4
1613576400000|2021-02-17 15:40:00|355.9|355.3|355.7|355.1|355.9|355.3|355.6|355|11
1613576700000|2021-02-17 15:45:00|355.9|355.3|355.9|355.3|355.9|355.3|355.9|355.3|0
1613577000000|2021-02-17 15:50:00|356|355.4|356|355.4|356|355.4|356|355.4|1
1613577600000|2021-02-17 16:00:00|356.1|355.5|356.9|356.3|356.9|356.3|356|355.4|9
1613577900000|2021-02-17 16:05:00|356.8|356.2|356.9|356.3|356.9|356.3|356.8|356.2|33
1613578200000|2021-02-17 16:10:00|356.8|356.2|356.4|355.8|356.8|356.2|356.4|355.8|0
1613578500000|2021-02-17 16:15:00|356.3|355.7|356.2|355.6|356.3|355.7|356.1|355.5|3
1613579100000|2021-02-17 16:25:00|||||||||2
1613579400000|2021-02-17 16:30:00|356.3|355.7|356.2|355.6|356.3|355.7|356.2|355.6|23
1613579700000|2021-02-17 16:35:00|356.3|355.7|356.1|355.5|356.3|355.7|356.1|355.5|4
1613580600000|2021-02-17 16:50:00|355.9|355.3|356.1|355.5|356.1|355.5|355.9|355.3|0
1613580900000|2021-02-17 16:55:00|356.2|355.6|356.1|355.5|356.2|355.6|356.1|355.5|5
1613581500000|2021-02-17 17:05:00|356|355.4|356|355.4|356|355.4|356|355.4|0
1613581800000|2021-02-17 17:10:00|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|3
1613583000000|2021-02-17 17:30:00|||||||||23
1613583300000|2021-02-17 17:35:00|356|355.4|356|355.4|356|355.4|356|355.4|6
1613584200000|2021-02-17 17:50:00|356.1|355.5|356.4|355.8|356.4|355.8|356.1|355.5|1
1613584500000|2021-02-17 17:55:00|356.3|355.7|356.1|355.5|356.3|355.7|356.1|355.5|3
1613584800000|2021-02-17 18:00:00|356|355.4|356|355.4|356|355.4|356|355.4|0
1613585100000|2021-02-17 18:05:00|||||||||10
1613585400000|2021-02-17 18:10:00|||||||||1
1613587200000|2021-02-17 18:40:00|355.9|355.3|356|355.4|356|355.4|355.9|355.3|39
1613587500000|2021-02-17 18:45:00|356.1|355.5|356.2|355.6|356.4|355.8|356.1|355.5|25
1613587800000|2021-02-17 18:50:00|356.3|355.7|356.4|355.8|356.4|355.8|356.3|355.7|6
1613588100000|2021-02-17 18:55:00|357|356.4|357.2|356.6|357.2|356.6|356.9|356.3|6
1613588400000|2021-02-17 19:00:00|357.3|356.7|357.2|356.6|357.4|356.8|357|356.4|1
1613588700000|2021-02-17 19:05:00|357.3|356.7|357.4|356.8|357.4|356.8|357.3|356.7|42
1613589000000|2021-02-17 19:10:00|||||||||10
1613589300000|2021-02-17 19:15:00|357.5|356.9|357.5|356.9|357.5|356.9|357.4|356.8|19
1613610000000|2021-02-18 01:00:00|356.4|355.8|356.5|355.9|356.9|356.3|356.4|355.8|0
1613610300000|2021-02-18 01:05:00|356.6|356|356.6|356|356.6|356|356.6|356|0
1613610900000|2021-02-18 01:15:00|356.7|356.1|356.8|356.2|356.8|356.2|356.7|356.1|2
1613611200000|2021-02-18 01:20:00|356.9|356.3|357|356.4|357.1|356.5|356.6|356|0
1613611500000|2021-02-18 01:25:00|357.1|356.5|357.2|356.6|357.4|356.8|356.8|356.2|0
1613611800000|2021-02-18 01:30:00|357.1|356.5|357.3|356.7|357.3|356.7|357.1|356.5|0
1613612100000|2021-02-18 01:35:00|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1613612400000|2021-02-18 01:40:00|356.6|356|356.6|356|356.6|356|356.6|356|2
1613613300000|2021-02-18 01:55:00|356.8|356.2|356.6|356|356.8|356.2|356.6|356|1
1613613600000|2021-02-18 02:00:00|357.3|356.7|356.6|356|357.3|356.7|356.6|356|1
1613614500000|2021-02-18 02:15:00|356.5|355.9|356.5|355.9|356.9|356.3|356.4|355.8|0
1613614800000|2021-02-18 02:20:00|356.6|356|356.7|356.1|356.8|356.2|356.5|355.9|0
1613617200000|2021-02-18 03:00:00|356.9|356.3|356.7|356.1|356.9|356.3|356.7|356.1|2
1613618400000|2021-02-18 03:20:00|356.6|356|356.6|356|356.6|356|356.6|356|0
1613619900000|2021-02-18 03:45:00|||||||||2
1613623800000|2021-02-18 04:50:00|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1613624400000|2021-02-18 05:00:00|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1613625000000|2021-02-18 05:10:00|356.6|356|356.7|356.1|356.7|356.1|356.6|356|1
1613626200000|2021-02-18 05:30:00|356.4|355.8|356.5|355.9|356.7|356.1|356.4|355.8|41
1613636100000|2021-02-18 08:15:00|||||||||1
1613637300000|2021-02-18 08:35:00|||||||||1
1613637600000|2021-02-18 08:40:00|356.6|356|356.5|355.9|356.6|356|356.5|355.9|1
1613639400000|2021-02-18 09:10:00|356.4|355.8|356.2|355.6|356.4|355.8|356.1|355.5|0
1613640000000|2021-02-18 09:20:00|356.5|355.9|356.6|356|356.6|356|356.5|355.9|1
1613640300000|2021-02-18 09:25:00|356.7|356.1|356.8|356.2|356.8|356.2|356.6|356|0
1613644200000|2021-02-18 10:30:00|356.7|356.1|356.7|356.1|356.7|356.1|356.7|356.1|2
1613645400000|2021-02-18 10:50:00|356.6|356|356.7|356.1|356.7|356.1|356.2|355.6|1
1613645700000|2021-02-18 10:55:00|356.8|356.2|356.7|356.1|357|356.4|356.7|356.1|0
1613651100000|2021-02-18 12:25:00|356.5|355.9|356.6|356|356.6|356|356.5|355.9|0
1613655300000|2021-02-18 13:35:00|356.8|356.2|356.8|356.2|356.8|356.2|356.8|356.2|0
1613658600000|2021-02-18 14:30:00|356.9|356.3|356.7|356.1|356.9|356.3|356.3|355.7|2
1613658900000|2021-02-18 14:35:00|356.6|356|356.3|355.7|356.7|356.1|356.3|355.7|3
1613659200000|2021-02-18 14:40:00|356.2|355.6|356.8|356.2|357|356.4|356.2|355.6|11
1613659500000|2021-02-18 14:45:00|356.9|356.3|356.9|356.3|356.9|356.3|356.7|356.1|6
1613659800000|2021-02-18 14:50:00|356.5|355.9|356.5|355.9|356.7|356.1|356.5|355.9|3
1613660100000|2021-02-18 14:55:00|356.6|356|356.6|356|356.6|356|356.6|356|0
1613660400000|2021-02-18 15:00:00|356.5|355.9|356.8|356.2|356.8|356.2|356.5|355.9|2
1613660700000|2021-02-18 15:05:00|||||||||2
1613661000000|2021-02-18 15:10:00|356.7|356.1|356.7|356.1|356.7|356.1|356.7|356.1|11
1613661300000|2021-02-18 15:15:00|356.8|356.2|356.8|356.2|356.8|356.2|356.8|356.2|0
1613661600000|2021-02-18 15:20:00|356.6|356|356.4|355.8|356.6|356|356.4|355.8|1
1613661900000|2021-02-18 15:25:00|356.6|356|356.8|356.2|356.8|356.2|356.5|355.9|14
1613662200000|2021-02-18 15:30:00|356.4|355.8|357|356.4|357|356.4|356.4|355.8|11
1613662500000|2021-02-18 15:35:00|356.9|356.3|356.9|356.3|356.9|356.3|356.9|356.3|1
1613662800000|2021-02-18 15:40:00|356.8|356.2|356.8|356.2|356.8|356.2|356.8|356.2|2
1613663100000|2021-02-18 15:45:00|356.9|356.3|356.9|356.3|356.9|356.3|356.9|356.3|4
1613663400000|2021-02-18 15:50:00|357.1|356.5|357.1|356.5|357.1|356.5|357.1|356.5|10
1613663700000|2021-02-18 15:55:00|||||||||2
1613664000000|2021-02-18 16:00:00|||||||||3
1613664300000|2021-02-18 16:05:00|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|2
1613664600000|2021-02-18 16:10:00|357.3|356.7|357.5|356.9|357.5|356.9|357.3|356.7|19
1613664900000|2021-02-18 16:15:00|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|6
1613665200000|2021-02-18 16:20:00|357.5|356.9|357.8|357.2|357.8|357.2|357.5|356.9|1
1613665500000|2021-02-18 16:25:00|357.9|357.3|357.9|357.3|357.9|357.3|357.9|357.3|6
1613665800000|2021-02-18 16:30:00|||||||||14
1613666100000|2021-02-18 16:35:00|||||||||1
1613666400000|2021-02-18 16:40:00|||||||||2
1613666700000|2021-02-18 16:45:00|358|357.4|358.1|357.5|358.2|357.6|358|357.4|9
1613667000000|2021-02-18 16:50:00|358|357.4|357.8|357.2|358|357.4|357.8|357.2|1
1613667300000|2021-02-18 16:55:00|358|357.4|358|357.4|358|357.4|358|357.4|1
1613667600000|2021-02-18 17:00:00|357.9|357.3|358|357.4|358.1|357.5|357.9|357.3|2
1613667900000|2021-02-18 17:05:00|||||||||1
1613668200000|2021-02-18 17:10:00|357.9|357.3|357.9|357.3|358|357.4|357.9|357.3|4
1613668500000|2021-02-18 17:15:00|||||||||1
1613668800000|2021-02-18 17:20:00|358|357.4|358.1|357.5|358.1|357.5|358|357.4|2
1613669100000|2021-02-18 17:25:00|358|357.4|358|357.4|358|357.4|358|357.4|4
1613669400000|2021-02-18 17:30:00|357.9|357.3|358|357.4|358|357.4|357.9|357.3|0
1613669700000|2021-02-18 17:35:00|||||||||1
1613670000000|2021-02-18 17:40:00|358.1|357.5|358.1|357.5|358.1|357.5|358.1|357.5|2
1613670300000|2021-02-18 17:45:00|358|357.4|357.8|357.2|358|357.4|357.8|357.2|0
1613670600000|2021-02-18 17:50:00|357.9|357.3|358.1|357.5|358.3|357.7|357.6|357|6
1613670900000|2021-02-18 17:55:00|358|357.4|358.1|357.5|358.1|357.5|358|357.4|6
1613671800000|2021-02-18 18:10:00|358.2|357.6|358.1|357.5|358.2|357.6|358.1|357.5|1
1613672400000|2021-02-18 18:20:00|358.2|357.6|358.2|357.6|358.2|357.6|358.2|357.6|1
1613672700000|2021-02-18 18:25:00|||||||||3
1613673000000|2021-02-18 18:30:00|358.3|357.7|358.3|357.7|358.3|357.7|358.3|357.7|2
1613673300000|2021-02-18 18:35:00|358.2|357.6|358.2|357.6|358.3|357.7|358.2|357.6|1
1613673600000|2021-02-18 18:40:00|358.3|357.7|358.2|357.6|358.4|357.8|358.2|357.6|3
1613674200000|2021-02-18 18:50:00|358.3|357.7|358.2|357.6|358.3|357.7|358.2|357.6|1
1613674800000|2021-02-18 19:00:00|358.3|357.7|358.2|357.6|358.3|357.7|358.2|357.6|4
1613675400000|2021-02-18 19:10:00|358.3|357.7|358.5|357.9|358.6|358|358.3|357.7|0
1613675700000|2021-02-18 19:15:00|358.6|358|358.7|358.1|358.7|358.1|358.6|358|5
1613696400000|2021-02-19 01:00:00|358.8|358.2|359.6|359|359.6|359|358.7|358.1|3
1613696700000|2021-02-19 01:05:00|359.5|358.9|359.5|358.9|359.5|358.9|359.5|358.9|0
1613697000000|2021-02-19 01:10:00|359.7|359.1|360.1|359.5|360.9|360.3|359.7|359.1|8
1613697300000|2021-02-19 01:15:00|360.2|359.6|360.9|360.3|360.9|360.3|360.2|359.6|0
1613697900000|2021-02-19 01:25:00|360.6|360|360.2|359.6|360.6|360|360.1|359.5|9
1613698200000|2021-02-19 01:30:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1613698800000|2021-02-19 01:40:00|360.5|359.9|360.3|359.7|360.5|359.9|360.3|359.7|0
1613699400000|2021-02-19 01:50:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|0
1613700600000|2021-02-19 02:10:00|360|359.4|360|359.4|360.1|359.5|360|359.4|0
1613700900000|2021-02-19 02:15:00|359.8|359.2|359.8|359.2|359.8|359.2|359.8|359.2|0
1613701200000|2021-02-19 02:20:00|359.9|359.3|359.5|358.9|360|359.4|358.8|358.2|8
1613701500000|2021-02-19 02:25:00|358.8|358.2|359.3|358.7|359.8|359.2|358.8|358.2|3
1613704800000|2021-02-19 03:20:00|359.4|358.8|359.8|359.2|359.8|359.2|359.4|358.8|0
1613705100000|2021-02-19 03:25:00|359.7|359.1|359.6|359|359.7|359.1|359.6|359|0
1613705400000|2021-02-19 03:30:00|359.7|359.1|359.6|359|359.8|359.2|359.6|359|0
1613705700000|2021-02-19 03:35:00|359.7|359.1|359.8|359.2|359.8|359.2|359.7|359.1|0
1613706000000|2021-02-19 03:40:00|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1613706600000|2021-02-19 03:50:00|359.8|359.2|359.8|359.2|359.8|359.2|359.8|359.2|0
1613707200000|2021-02-19 04:00:00|||||||||2
1613708100000|2021-02-19 04:15:00|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1613712000000|2021-02-19 05:20:00|359.6|359|359.6|359|359.6|359|359.6|359|0
1613713200000|2021-02-19 05:40:00|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1613718600000|2021-02-19 07:10:00|359.6|359|359.6|359|359.6|359|359.5|358.9|2
1613719200000|2021-02-19 07:20:00|359.5|358.9|359.5|358.9|359.5|358.9|359.5|358.9|0
1613723100000|2021-02-19 08:25:00|||||||||1
1613728200000|2021-02-19 09:50:00|359.4|358.8|359.6|359|359.7|359.1|359.4|358.8|0
1613729100000|2021-02-19 10:05:00|359.7|359.1|360|359.4|360|359.4|359.7|359.1|0
1613729400000|2021-02-19 10:10:00|360.1|359.5|360.2|359.6|360.2|359.6|360.1|359.5|0
1613729700000|2021-02-19 10:15:00|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1613730900000|2021-02-19 10:35:00|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|2
1613731200000|2021-02-19 10:40:00|360.1|359.5|360.2|359.6|360.2|359.6|360.1|359.5|88
1613731500000|2021-02-19 10:45:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|1
1613732700000|2021-02-19 11:05:00|360.2|359.6|360.3|359.7|360.3|359.7|360.2|359.6|0
1613733000000|2021-02-19 11:10:00|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|1
1613733900000|2021-02-19 11:25:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1613734800000|2021-02-19 11:40:00|360.2|359.6|360.3|359.7|360.3|359.7|360.1|359.5|0
1613735100000|2021-02-19 11:45:00|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1613735700000|2021-02-19 11:55:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1613737200000|2021-02-19 12:20:00|360.1|359.5|360.1|359.5|360.1|359.5|360|359.4|0
1613737500000|2021-02-19 12:25:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1613738100000|2021-02-19 12:35:00|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1613738400000|2021-02-19 12:40:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1613739000000|2021-02-19 12:50:00|||||||||1
1613739600000|2021-02-19 13:00:00|359.8|359.2|359.8|359.2|359.8|359.2|359.8|359.2|0
1613740800000|2021-02-19 13:20:00|359.7|359.1|359.3|358.7|359.7|359.1|359.3|358.7|3
1613741100000|2021-02-19 13:25:00|359.4|358.8|359.4|358.8|359.4|358.8|359.4|358.8|3
1613741400000|2021-02-19 13:30:00|||||||||4
1613742000000|2021-02-19 13:40:00|||||||||2
1613745000000|2021-02-19 14:30:00|359.3|358.7|359.9|359.3|360|359.4|359.1|358.5|17
1613745300000|2021-02-19 14:35:00|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|0
1613745600000|2021-02-19 14:40:00|360.3|359.7|360|359.4|360.4|359.8|358.9|358.3|5
1613745900000|2021-02-19 14:45:00|359.8|359.2|359.9|359.3|359.9|359.3|359.8|359.2|1
1613746200000|2021-02-19 14:50:00|359.4|358.8|358.8|358.2|359.4|358.8|358.8|358.2|3
1613746500000|2021-02-19 14:55:00|358.9|358.3|360.2|359.6|360.2|359.6|358.9|358.3|6
1613746800000|2021-02-19 15:00:00|360.1|359.5|359.9|359.3|360.2|359.6|359.9|359.3|28
1613747100000|2021-02-19 15:05:00|359.6|359|359.4|358.8|359.6|359|359.4|358.8|0
1613747400000|2021-02-19 15:10:00|359.5|358.9|360.2|359.6|360.2|359.6|359.4|358.8|4
1613747700000|2021-02-19 15:15:00|359.9|359.3|359.7|359.1|360.1|359.5|359.4|358.8|8
1613748000000|2021-02-19 15:20:00|359.6|359|359.4|358.8|359.6|359|359.4|358.8|3
1613748300000|2021-02-19 15:25:00|359.3|358.7|359.3|358.7|359.3|358.7|359.2|358.6|3
1613748600000|2021-02-19 15:30:00|359.2|358.6|359.9|359.3|359.9|359.3|359.2|358.6|2
1613748900000|2021-02-19 15:35:00|359.6|359|359.1|358.5|359.6|359|359.1|358.5|0
1613749200000|2021-02-19 15:40:00|359|358.4|359.8|359.2|359.8|359.2|359|358.4|7
1613749500000|2021-02-19 15:45:00|359.7|359.1|359.1|358.5|359.7|359.1|359.1|358.5|0
1613749800000|2021-02-19 15:50:00|359|358.4|358.9|358.3|359|358.4|358.9|358.3|3
1613750100000|2021-02-19 15:55:00|||||||||4
1613750400000|2021-02-19 16:00:00|359|358.4|359.9|359.3|360.3|359.7|359|358.4|10
1613750700000|2021-02-19 16:05:00|360.1|359.5|359.2|358.6|360.2|359.6|359.1|358.5|9
1613751000000|2021-02-19 16:10:00|359.1|358.5|358.7|358.1|359.1|358.5|358.7|358.1|3
1613751300000|2021-02-19 16:15:00|358.9|358.3|359.3|358.7|360.1|359.5|358.9|358.3|4
1613751600000|2021-02-19 16:20:00|359.4|358.8|358.8|358.2|359.4|358.8|358.8|358.2|0
1613751900000|2021-02-19 16:25:00|358.9|358.3|358.9|358.3|359|358.4|358.9|358.3|2
1613752200000|2021-02-19 16:30:00|359|358.4|358.9|358.3|359|358.4|358.9|358.3|3
1613752500000|2021-02-19 16:35:00|358.7|358.1|357.3|356.7|358.7|358.1|357.3|356.7|4
1613752800000|2021-02-19 16:40:00|357.1|356.5|357.2|356.6|357.2|356.6|357.1|356.5|2
1613753100000|2021-02-19 16:45:00|357.1|356.5|356.8|356.2|357.1|356.5|356|355.4|6
1613753400000|2021-02-19 16:50:00|356.9|356.3|356.8|356.2|356.9|356.3|356.8|356.2|3
1613753700000|2021-02-19 16:55:00|356.7|356.1|356.6|356|356.7|356.1|355.5|354.9|11
1613754000000|2021-02-19 17:00:00|356.5|355.9|356.7|356.1|356.7|356.1|356.4|355.8|11
1613754300000|2021-02-19 17:05:00|355.8|355.2|356.3|355.7|356.6|356|355.7|355.1|8
1613754600000|2021-02-19 17:10:00|356.4|355.8|356|355.4|356.4|355.8|356|355.4|1
1613754900000|2021-02-19 17:15:00|355.8|355.2|355.5|354.9|355.8|355.2|355.5|354.9|0
1613755200000|2021-02-19 17:20:00|355.2|354.6|354.5|353.9|355.2|354.6|354.5|353.9|6
1613755500000|2021-02-19 17:25:00|354.2|353.6|354.7|354.1|354.7|354.1|350.1|349.5|23
1613755800000|2021-02-19 17:30:00|353.6|353|352.3|351.7|353.6|353|352|351.4|12
1613756100000|2021-02-19 17:35:00|352.4|351.8|352.4|351.8|352.5|351.9|352.4|351.8|3
1613756400000|2021-02-19 17:40:00|352.5|351.9|352.3|351.7|352.5|351.9|352.3|351.7|6
1613756700000|2021-02-19 17:45:00|352.4|351.8|352.4|351.8|352.4|351.8|352.4|351.8|0
1613757000000|2021-02-19 17:50:00|352.2|351.6|352.2|351.6|352.2|351.6|352.1|351.5|3
1613757300000|2021-02-19 17:55:00|||||||||3
1613757600000|2021-02-19 18:00:00|352.4|351.8|355|354.4|355.1|354.5|352.4|351.8|16
1613757900000|2021-02-19 18:05:00|354.9|354.3|353.5|352.9|355.1|354.5|353.5|352.9|1
1613758200000|2021-02-19 18:10:00|353.4|352.8|353.4|352.8|353.4|352.8|353.4|352.8|1
1613758500000|2021-02-19 18:15:00|353.1|352.5|352.8|352.2|353.1|352.5|352.8|352.2|1
1613758800000|2021-02-19 18:20:00|352.7|352.1|352.7|352.1|352.7|352.1|352.7|352.1|0
1613759100000|2021-02-19 18:25:00|352.8|352.2|353|352.4|353|352.4|352.8|352.2|0
1613759400000|2021-02-19 18:30:00|352.9|352.3|352.9|352.3|352.9|352.3|352.9|352.3|3
1613759700000|2021-02-19 18:35:00|353.3|352.7|353.8|353.2|354|353.4|353.3|352.7|25
1613760000000|2021-02-19 18:40:00|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|0
1613760300000|2021-02-19 18:45:00|||||||||1
1613760600000|2021-02-19 18:50:00|353.6|353|352.8|352.2|353.6|353|352.8|352.2|13
1613760900000|2021-02-19 18:55:00|353.2|352.6|353.3|352.7|353.5|352.9|353.1|352.5|2
1613761200000|2021-02-19 19:00:00|353.2|352.6|353.5|352.9|353.5|352.9|353.1|352.5|7
1613761500000|2021-02-19 19:05:00|353.4|352.8|352.9|352.3|354.2|353.6|352.8|352.2|2
1613761800000|2021-02-19 19:10:00|353|352.4|352.5|351.9|354|353.4|352.5|351.9|9
1613762100000|2021-02-19 19:15:00|352.3|351.7|354.2|353.6|354.3|353.7|352.3|351.7|3
1613955600000|2021-02-22 01:00:00|352.8|352.2|353|352.4|353.1|352.5|352.8|352.2|0
1613956500000|2021-02-22 01:15:00|||||||||1
1613958000000|2021-02-22 01:40:00|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|0
1613961900000|2021-02-22 02:45:00|353.4|352.8|353.4|352.8|353.6|353|353.1|352.5|1
1613962200000|2021-02-22 02:50:00|353.5|352.9|353.6|353|353.6|353|353.5|352.9|0
1613964900000|2021-02-22 03:35:00|353.5|352.9|353.5|352.9|353.5|352.9|353.5|352.9|0
1613966100000|2021-02-22 03:55:00|353.6|353|353.6|353|353.6|353|353.5|352.9|2
1613966400000|2021-02-22 04:00:00|353.5|352.9|353.5|352.9|353.5|352.9|353.5|352.9|0
1613967000000|2021-02-22 04:10:00|353.6|353|354.3|353.7|354.3|353.7|353.6|353|6
1613967300000|2021-02-22 04:15:00|354.4|353.8|354.4|353.8|354.4|353.8|354.4|353.8|0
1613967900000|2021-02-22 04:25:00|354.5|353.9|354.4|353.8|354.5|353.9|354.4|353.8|0
1613970000000|2021-02-22 05:00:00|354.7|354.1|354.7|354.1|354.7|354.1|354.7|354.1|7
1613970300000|2021-02-22 05:05:00|354.4|353.8|354.4|353.8|354.4|353.8|354.4|353.8|0
1613972100000|2021-02-22 05:35:00|355.6|355|356.1|355.5|356.1|355.5|355.6|355|3
1613972700000|2021-02-22 05:45:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1613973600000|2021-02-22 06:00:00|356.8|356.2|356.9|356.3|356.9|356.3|356.8|356.2|0
1613975100000|2021-02-22 06:25:00|356.8|356.2|356.8|356.2|356.8|356.2|356.8|356.2|0
1613976300000|2021-02-22 06:45:00|356.7|356.1|356.6|356|356.7|356.1|356.6|356|0
1613976600000|2021-02-22 06:50:00|356.5|355.9|356.3|355.7|356.5|355.9|356.3|355.7|0
1613978100000|2021-02-22 07:15:00|355.6|355|355.6|355|355.6|355|355.6|355|0
1613979000000|2021-02-22 07:30:00|355.8|355.2|354.2|353.6|355.8|355.2|354.2|353.6|4
1613979300000|2021-02-22 07:35:00|354|353.4|354.5|353.9|354.7|354.1|353.5|352.9|1
1613979600000|2021-02-22 07:40:00|355.1|354.5|355.1|354.5|355.1|354.5|355.1|354.5|0
1613979900000|2021-02-22 07:45:00|354.7|354.1|354.3|353.7|354.7|354.1|354.3|353.7|0
1613980200000|2021-02-22 07:50:00|354.2|353.6|354.2|353.6|354.2|353.6|354.2|353.6|0
1613980500000|2021-02-22 07:55:00|354.1|353.5|354.6|354|354.6|354|353.9|353.3|0
1613982000000|2021-02-22 08:20:00|354.5|353.9|354.5|353.9|354.5|353.9|354.5|353.9|8
1613982300000|2021-02-22 08:25:00|354.4|353.8|354.5|353.9|354.5|353.9|354.1|353.5|0
1613982900000|2021-02-22 08:35:00|353.9|353.3|353.9|353.3|353.9|353.3|353.9|353.3|1
1613983200000|2021-02-22 08:40:00|353.8|353.2|353.4|352.8|353.8|353.2|353.4|352.8|1
1613984400000|2021-02-22 09:00:00|353.3|352.7|353.2|352.6|353.3|352.7|353.2|352.6|0
1613986200000|2021-02-22 09:30:00|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.7|0
1613986500000|2021-02-22 09:35:00|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|0
1613987100000|2021-02-22 09:45:00|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|0
1613987700000|2021-02-22 09:55:00|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|1
1613989500000|2021-02-22 10:25:00|353.1|352.5|353.2|352.6|353.2|352.6|353.1|352.5|0
1613991300000|2021-02-22 10:55:00|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|0
1613991600000|2021-02-22 11:00:00|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|2
1613992200000|2021-02-22 11:10:00|353|352.4|353|352.4|353|352.4|353|352.4|1
1613997600000|2021-02-22 12:40:00|352.6|352|352.6|352|352.6|352|352.6|352|1
1613999400000|2021-02-22 13:10:00|352.7|352.1|352.7|352.1|352.7|352.1|352.7|352.1|0
1613999700000|2021-02-22 13:15:00|353.9|353.3|354.8|354.2|354.8|354.2|353.9|353.3|6
1614000000000|2021-02-22 13:20:00|354.9|354.3|354.8|354.2|355.1|354.5|354.8|354.2|0
1614000300000|2021-02-22 13:25:00|355|354.4|355|354.4|355|354.4|355|354.4|0
1614004200000|2021-02-22 14:30:00|354.9|354.3|354.7|354.1|354.9|354.3|354.7|354.1|12
1614004500000|2021-02-22 14:35:00|354.6|354|354.3|353.7|354.8|354.2|354.2|353.6|11
1614004800000|2021-02-22 14:40:00|354.9|354.3|354.7|354.1|354.9|354.3|354.2|353.6|7
1614005100000|2021-02-22 14:45:00|355|354.4|355.1|354.5|355.3|354.7|354.8|354.2|6
1614005400000|2021-02-22 14:50:00|355.2|354.6|354.9|354.3|355.2|354.6|354.8|354.2|2
1614005700000|2021-02-22 14:55:00|354.6|354|354.9|354.3|354.9|354.3|354.5|353.9|19
1614006000000|2021-02-22 15:00:00|354.8|354.2|355|354.4|355|354.4|354.1|353.5|5
1614006300000|2021-02-22 15:05:00|355.2|354.6|355.2|354.6|355.3|354.7|355.2|354.6|1
1614006600000|2021-02-22 15:10:00|355.1|354.5|354.8|354.2|355.3|354.7|354.8|354.2|5
1614006900000|2021-02-22 15:15:00|354.7|354.1|354.4|353.8|354.7|354.1|354.4|353.8|2
1614007200000|2021-02-22 15:20:00|354.2|353.6|354.4|353.8|354.6|354|354.2|353.6|7
1614007500000|2021-02-22 15:25:00|354.6|354|355.1|354.5|355.1|354.5|354.6|354|3
1614007800000|2021-02-22 15:30:00|||||||||1
1614008100000|2021-02-22 15:35:00|354.8|354.2|354.6|354|355|354.4|354.6|354|1
1614008400000|2021-02-22 15:40:00|354.7|354.1|354.7|354.1|354.9|354.3|354.1|353.5|9
1614008700000|2021-02-22 15:45:00|354.4|353.8|354|353.4|354.4|353.8|354|353.4|1
1614009000000|2021-02-22 15:50:00|353.9|353.3|354.5|353.9|354.6|354|353.9|353.3|3
1614009300000|2021-02-22 15:55:00|354.7|354.1|354.5|353.9|354.8|354.2|354.4|353.8|4
1614009600000|2021-02-22 16:00:00|354.8|354.2|355.2|354.6|355.2|354.6|354.5|353.9|68
1614009900000|2021-02-22 16:05:00|355.3|354.7|355.3|354.7|355.3|354.7|355|354.4|3
1614010200000|2021-02-22 16:10:00|355.2|354.6|355.4|354.8|355.4|354.8|355.2|354.6|40
1614010500000|2021-02-22 16:15:00|355.3|354.7|355.3|354.7|355.3|354.7|355.3|354.7|0
1614010800000|2021-02-22 16:20:00|355.2|354.6|355|354.4|355.2|354.6|355|354.4|0
1614011100000|2021-02-22 16:25:00|354.9|354.3|355.6|355|355.9|355.3|354.1|353.5|7
1614011400000|2021-02-22 16:30:00|355|354.4|354.8|354.2|355.4|354.8|354.8|354.2|2
1614011700000|2021-02-22 16:35:00|355.4|354.8|356.2|355.6|357|356.4|354.8|354.2|9
1614012000000|2021-02-22 16:40:00|356|355.4|356.2|355.6|356.6|356|354.6|354|11
1614012300000|2021-02-22 16:45:00|356.3|355.7|358|357.4|358|357.4|356.2|355.6|2
1614012600000|2021-02-22 16:50:00|357.9|357.3|357.5|356.9|357.9|357.3|357.5|356.9|1
1614012900000|2021-02-22 16:55:00|357.4|356.8|356.1|355.5|357.4|356.8|355.9|355.3|8
1614013200000|2021-02-22 17:00:00|||||||||1
1614013500000|2021-02-22 17:05:00|356|355.4|355.7|355.1|356.1|355.5|355.7|355.1|1
1614013800000|2021-02-22 17:10:00|355.8|355.2|355.7|355.1|355.9|355.3|355.6|355|1
1614014100000|2021-02-22 17:15:00|355.6|355|355.6|355|355.6|355|355.6|355|0
1614014400000|2021-02-22 17:20:00|356|355.4|356.1|355.5|356.1|355.5|355.6|355|2
1614014700000|2021-02-22 17:25:00|||||||||1
1614015000000|2021-02-22 17:30:00|356.2|355.6|356.4|355.8|356.4|355.8|356.2|355.6|0
1614015300000|2021-02-22 17:35:00|356.3|355.7|356.5|355.9|356.5|355.9|356.3|355.7|1
1614015600000|2021-02-22 17:40:00|356.4|355.8|356.1|355.5|356.4|355.8|355.9|355.3|0
1614015900000|2021-02-22 17:45:00|356.2|355.6|356.5|355.9|356.5|355.9|356|355.4|2
1614016200000|2021-02-22 17:50:00|356.4|355.8|355.9|355.3|356.4|355.8|355.9|355.3|1
1614016500000|2021-02-22 17:55:00|356|355.4|356.1|355.5|356.8|356.2|355.9|355.3|5
1614016800000|2021-02-22 18:00:00|356|355.4|356.4|355.8|357|356.4|356|355.4|1
1614017100000|2021-02-22 18:05:00|356.3|355.7|356.3|355.7|356.4|355.8|356.1|355.5|1
1614017400000|2021-02-22 18:10:00|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|0
1614018000000|2021-02-22 18:20:00|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1614018300000|2021-02-22 18:25:00|356.5|355.9|356.2|355.6|356.5|355.9|356.1|355.5|2
1614018600000|2021-02-22 18:30:00|356.3|355.7|355.9|355.3|356.3|355.7|355.9|355.3|0
1614018900000|2021-02-22 18:35:00|356|355.4|356.3|355.7|356.3|355.7|356|355.4|0
1614019200000|2021-02-22 18:40:00|356|355.4|355.5|354.9|356|355.4|355.5|354.9|0
1614019500000|2021-02-22 18:45:00|355.4|354.8|356.4|355.8|356.7|356.1|355.4|354.8|12
1614019800000|2021-02-22 18:50:00|356.5|355.9|356.5|355.9|356.5|355.9|356.4|355.8|0
1614020100000|2021-02-22 18:55:00|||||||||1
1614021000000|2021-02-22 19:10:00|356.8|356.2|357.2|356.6|357.2|356.6|356.5|355.9|4
1614021300000|2021-02-22 19:15:00|357.3|356.7|357.7|357.1|357.7|357.1|357.3|356.7|0
1614042000000|2021-02-23 01:00:00|356.9|356.3|357|356.4|357.1|356.5|356.4|355.8|0
1614042300000|2021-02-23 01:05:00|356.6|356|356.9|356.3|356.9|356.3|356.6|356|0
1614042600000|2021-02-23 01:10:00|356.4|355.8|356.8|356.2|357.1|356.5|356.4|355.8|0
1614042900000|2021-02-23 01:15:00|356.7|356.1|356.5|355.9|357.6|357|356|355.4|1
1614043200000|2021-02-23 01:20:00|356.6|356|356.8|356.2|356.8|356.2|356.6|356|0
1614043800000|2021-02-23 01:30:00|356.9|356.3|356.9|356.3|356.9|356.3|356.9|356.3|0
1614044100000|2021-02-23 01:35:00|357.1|356.5|357.2|356.6|357.2|356.6|357.1|356.5|0
1614044700000|2021-02-23 01:45:00|357.1|356.5|357.1|356.5|357.1|356.5|357.1|356.5|1
1614045300000|2021-02-23 01:55:00|357.2|356.6|357.1|356.5|357.2|356.6|357.1|356.5|0
1614045900000|2021-02-23 02:05:00|357.2|356.6|357.1|356.5|357.3|356.7|357.1|356.5|0
1614046500000|2021-02-23 02:15:00|357|356.4|357|356.4|357|356.4|357|356.4|0
1614046800000|2021-02-23 02:20:00|356.3|355.7|356.1|355.5|356.3|355.7|356.1|355.5|2
1614047100000|2021-02-23 02:25:00|356.3|355.7|357.3|356.7|357.3|356.7|356.2|355.6|6
1614047400000|2021-02-23 02:30:00|357.4|356.8|357.5|356.9|357.5|356.9|356.7|356.1|0
1614047700000|2021-02-23 02:35:00|357.4|356.8|356.5|355.9|357.4|356.8|356.3|355.7|0
1614048000000|2021-02-23 02:40:00|356.6|356|357.1|356.5|357.3|356.7|356.6|356|0
1614048300000|2021-02-23 02:45:00|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1614049200000|2021-02-23 03:00:00|357.6|357|357.1|356.5|357.6|357|356.8|356.2|1
1614050700000|2021-02-23 03:25:00|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1614051000000|2021-02-23 03:30:00|357.5|356.9|357.5|356.9|357.5|356.9|357.4|356.8|0
1614051600000|2021-02-23 03:40:00|357.6|357|357.6|357|357.6|357|357.6|357|0
1614053100000|2021-02-23 04:05:00|356|355.4|356.5|355.9|358|357.4|354.9|354.3|15
1614053400000|2021-02-23 04:10:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1614054300000|2021-02-23 04:25:00|356.5|355.9|357.4|356.8|357.4|356.8|356.5|355.9|0
1614054900000|2021-02-23 04:35:00|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1614058500000|2021-02-23 05:35:00|357.7|357.1|357.9|357.3|357.9|357.3|357.7|357.1|1
1614058800000|2021-02-23 05:40:00|357.8|357.2|357.9|357.3|357.9|357.3|357.6|357|14
1614059100000|2021-02-23 05:45:00|357.8|357.2|357.8|357.2|357.8|357.2|357.8|357.2|0
1614060000000|2021-02-23 06:00:00|358.3|357.7|358.3|357.7|358.3|357.7|358.3|357.7|1
1614060300000|2021-02-23 06:05:00|358.4|357.8|358.2|357.6|358.7|358.1|358.2|357.6|5
1614060600000|2021-02-23 06:10:00|358.3|357.7|358.5|357.9|358.5|357.9|358.3|357.7|0
1614061500000|2021-02-23 06:25:00|358.4|357.8|358.3|357.7|358.4|357.8|358.3|357.7|0
1614062100000|2021-02-23 06:35:00|358.4|357.8|358.6|358|358.6|358|358.4|357.8|0
1614062400000|2021-02-23 06:40:00|358.3|357.7|358.3|357.7|358.3|357.7|358.3|357.7|0
1614063300000|2021-02-23 06:55:00|358.5|357.9|359.1|358.5|359.1|358.5|358.5|357.9|0
1614063600000|2021-02-23 07:00:00|359.3|358.7|359|358.4|359.3|358.7|359|358.4|1
1614064200000|2021-02-23 07:10:00|359.1|358.5|359.1|358.5|359.1|358.5|359.1|358.5|0
1614065700000|2021-02-23 07:35:00|359.3|358.7|359.3|358.7|359.3|358.7|359.2|358.6|2
1614066600000|2021-02-23 07:50:00|359.5|358.9|359.6|359|359.6|359|359.5|358.9|0
1614066900000|2021-02-23 07:55:00|359.7|359.1|359.8|359.2|360.1|359.5|359.7|359.1|2
1614067200000|2021-02-23 08:00:00|359.6|359|359.6|359|359.6|359|359.6|359|0
1614068100000|2021-02-23 08:15:00|359.8|359.2|359.6|359|360.1|359.5|359.6|359|1
1614070200000|2021-02-23 08:50:00|359.1|358.5|359.1|358.5|359.1|358.5|359.1|358.5|0
1614071100000|2021-02-23 09:05:00|359.4|358.8|359.6|359|359.6|359|359.4|358.8|0
1614072000000|2021-02-23 09:20:00|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1614072300000|2021-02-23 09:25:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|2
1614072600000|2021-02-23 09:30:00|360.2|359.6|359.7|359.1|360.3|359.7|359.7|359.1|1
1614073500000|2021-02-23 09:45:00|359.5|358.9|359.4|358.8|359.5|358.9|359.4|358.8|0
1614075300000|2021-02-23 10:15:00|359.3|358.7|359.3|358.7|359.3|358.7|359.3|358.7|27
1614076500000|2021-02-23 10:35:00|359.4|358.8|359.7|359.1|359.7|359.1|359.4|358.8|1
1614081300000|2021-02-23 11:55:00|359.8|359.2|360|359.4|360|359.4|359.8|359.2|89
1614082500000|2021-02-23 12:15:00|||||||||1
1614083400000|2021-02-23 12:30:00|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|1
1614084000000|2021-02-23 12:40:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|3
1614084600000|2021-02-23 12:50:00|360.4|359.8|360.3|359.7|360.4|359.8|360.3|359.7|0
1614084900000|2021-02-23 12:55:00|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1614085500000|2021-02-23 13:05:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1614086400000|2021-02-23 13:20:00|360.5|359.9|360.7|360.1|360.7|360.1|360.5|359.9|1
1614086700000|2021-02-23 13:25:00|360.6|360|360.5|359.9|360.6|360|360.5|359.9|1
1614087000000|2021-02-23 13:30:00|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1614087600000|2021-02-23 13:40:00|||||||||11
1614090600000|2021-02-23 14:30:00|360.6|360|360.5|359.9|360.9|360.3|359.5|358.9|22
1614090900000|2021-02-23 14:35:00|360.4|359.8|360.5|359.9|360.6|360|360|359.4|9
1614091200000|2021-02-23 14:40:00|360.4|359.8|361|360.4|361|360.4|360|359.4|7
1614091500000|2021-02-23 14:45:00|360.9|360.3|360.6|360|361|360.4|360.4|359.8|9
1614091800000|2021-02-23 14:50:00|360.5|359.9|359.9|359.3|360.5|359.9|358.7|358.1|16
1614092100000|2021-02-23 14:55:00|359.6|359|360.2|359.6|360.9|360.3|359.6|359|14
1614092400000|2021-02-23 15:00:00|360.3|359.7|360.5|359.9|360.6|360|360.3|359.7|0
1614092700000|2021-02-23 15:05:00|360.6|360|360.6|360|360.6|360|360.6|360|0
1614093000000|2021-02-23 15:10:00|361.1|360.5|361.2|360.6|361.2|360.6|360.6|360|6
1614093300000|2021-02-23 15:15:00|360.6|360|360.6|360|361.1|360.5|360.6|360|12
1614093600000|2021-02-23 15:20:00|360.4|359.8|361|360.4|361.2|360.6|360.4|359.8|27
1614093900000|2021-02-23 15:25:00|361.1|360.5|361.5|360.9|361.5|360.9|360.9|360.3|8
1614094200000|2021-02-23 15:30:00|361.6|361|361.8|361.2|361.9|361.3|361.4|360.8|12
1614094500000|2021-02-23 15:35:00|361.9|361.3|362.6|362|363.9|363.3|361.9|361.3|60
1614094800000|2021-02-23 15:40:00|362.8|362.2|363.8|363.2|363.8|363.2|362.8|362.2|5
1614095100000|2021-02-23 15:45:00|363.7|363.1|363.7|363.1|363.7|363.1|363.4|362.8|3
1614095400000|2021-02-23 15:50:00|363.9|363.3|363.6|363|363.9|363.3|363|362.4|13
1614095700000|2021-02-23 15:55:00|363.8|363.2|363.9|363.3|363.9|363.3|362.4|361.8|11
1614096000000|2021-02-23 16:00:00|364|363.4|364.3|363.7|364.9|364.3|363.9|363.3|11
1614096300000|2021-02-23 16:05:00|364.4|363.8|363.9|363.3|364.4|363.8|363|362.4|4
1614096600000|2021-02-23 16:10:00|364|363.4|364|363.4|364|363.4|363.9|363.3|0
1614096900000|2021-02-23 16:15:00|363.8|363.2|364.3|363.7|364.3|363.7|363.2|362.6|29
1614097200000|2021-02-23 16:20:00|364.1|363.5|364|363.4|364.1|363.5|363.5|362.9|8
1614097500000|2021-02-23 16:25:00|364.1|363.5|364.4|363.8|364.5|363.9|364.1|363.5|4
1614097800000|2021-02-23 16:30:00|364.5|363.9|364.4|363.8|364.5|363.9|364.4|363.8|0
1614098100000|2021-02-23 16:35:00|364.5|363.9|364.7|364.1|364.7|364.1|364.5|363.9|1
1614098400000|2021-02-23 16:40:00|364.8|364.2|364.6|364|364.8|364.2|364.3|363.7|1
1614098700000|2021-02-23 16:45:00|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|0
1614099000000|2021-02-23 16:50:00|364.8|364.2|364.3|363.7|364.8|364.2|364.2|363.6|4
1614099300000|2021-02-23 16:55:00|364.1|363.5|364|363.4|364.1|363.5|363.6|363|8
1614099600000|2021-02-23 17:00:00|363.9|363.3|364.3|363.7|364.5|363.9|363.9|363.3|4
1614099900000|2021-02-23 17:05:00|364.4|363.8|364.3|363.7|364.4|363.8|363.5|362.9|1
1614100500000|2021-02-23 17:15:00|||||||||1
1614100800000|2021-02-23 17:20:00|364.4|363.8|364.4|363.8|364.4|363.8|364.1|363.5|2
1614101400000|2021-02-23 17:30:00|364.3|363.7|364.2|363.6|364.3|363.7|364.1|363.5|1
1614101700000|2021-02-23 17:35:00|364.1|363.5|363.9|363.3|364.1|363.5|363.7|363.1|1
1614102000000|2021-02-23 17:40:00|364|363.4|364.2|363.6|364.2|363.6|364|363.4|2
1614102300000|2021-02-23 17:45:00|364.3|363.7|364.3|363.7|364.3|363.7|364.2|363.6|0
1614102600000|2021-02-23 17:50:00|364.4|363.8|364.3|363.7|364.4|363.8|364.3|363.7|2
1614102900000|2021-02-23 17:55:00|364.4|363.8|365.1|364.5|365.1|364.5|364.4|363.8|5
1614103200000|2021-02-23 18:00:00|365|364.4|364.8|364.2|365|364.4|364.5|363.9|19
1614103500000|2021-02-23 18:05:00|364.9|364.3|365|364.4|365|364.4|364.9|364.3|1
1614103800000|2021-02-23 18:10:00|365.1|364.5|366.2|365.6|366.2|365.6|365.1|364.5|24
1614104100000|2021-02-23 18:15:00|||||||||2
1614104400000|2021-02-23 18:20:00|366|365.4|366.1|365.5|366.1|365.5|366|365.4|2
1614104700000|2021-02-23 18:25:00|366|365.4|366|365.4|366|365.4|366|365.4|5
1614105000000|2021-02-23 18:30:00|366.1|365.5|366|365.4|366.1|365.5|366|365.4|1
1614105300000|2021-02-23 18:35:00|366.1|365.5|366.9|366.3|366.9|366.3|366.1|365.5|3
1614105600000|2021-02-23 18:40:00|367|366.4|366.9|366.3|367.4|366.8|366.9|366.3|8
1614105900000|2021-02-23 18:45:00|367|366.4|367.8|367.2|367.8|367.2|367|366.4|5
1614106200000|2021-02-23 18:50:00|368|367.4|368.1|367.5|368.3|367.7|367.8|367.2|7
1614106500000|2021-02-23 18:55:00|367.9|367.3|368|367.4|368.5|367.9|367.9|367.3|59
1614106800000|2021-02-23 19:00:00|368.1|367.5|367.5|366.9|368.4|367.8|367.5|366.9|7
1614107100000|2021-02-23 19:05:00|367.4|366.8|367.9|367.3|367.9|367.3|367.4|366.8|17
1614107400000|2021-02-23 19:10:00|368.2|367.6|368.1|367.5|368.4|367.8|367.7|367.1|14
1614107700000|2021-02-23 19:15:00|368.2|367.6|368.2|367.6|368.7|368.1|367.4|366.8|9
1614128400000|2021-02-24 01:00:00|368.3|367.7|368.3|367.7|368.3|367.7|368.3|367.7|0
1614129300000|2021-02-24 01:15:00|367.8|367.2|367.9|367.3|367.9|367.3|367.7|367.1|3
1614129600000|2021-02-24 01:20:00|368|367.4|368.1|367.5|368.1|367.5|368|367.4|5
1614129900000|2021-02-24 01:25:00|368.7|368.1|368.8|368.2|368.8|368.2|368.7|368.1|0
1614130200000|2021-02-24 01:30:00|368.1|367.5|368.2|367.6|368.3|367.7|368|367.4|4
1614130500000|2021-02-24 01:35:00|368.3|367.7|368.4|367.8|368.4|367.8|368.3|367.7|9
1614131400000|2021-02-24 01:50:00|368.5|367.9|368.7|368.1|368.7|368.1|368.3|367.7|0
1614131700000|2021-02-24 01:55:00|368.6|368|368.5|367.9|368.6|368|368.5|367.9|1
1614132300000|2021-02-24 02:05:00|368.6|368|368.9|368.3|368.9|368.3|368.6|368|0
1614132600000|2021-02-24 02:10:00|368.5|367.9|368.6|368|368.9|368.3|368.5|367.9|2
1614133200000|2021-02-24 02:20:00|368.8|368.2|368.8|368.2|368.8|368.2|368.8|368.2|0
1614133500000|2021-02-24 02:25:00|368.9|368.3|368.9|368.3|368.9|368.3|368.9|368.3|2
1614133800000|2021-02-24 02:30:00|||||||||2
1614134100000|2021-02-24 02:35:00|369|368.4|369|368.4|369|368.4|369|368.4|0
1614134700000|2021-02-24 02:45:00|368.7|368.1|368.6|368|368.7|368.1|368.6|368|2
1614136200000|2021-02-24 03:10:00|||||||||1
1614139500000|2021-02-24 04:05:00|368.8|368.2|368.8|368.2|368.8|368.2|368.8|368.2|0
1614139800000|2021-02-24 04:10:00|368.6|368|368.6|368|368.6|368|368.6|368|2
1614140100000|2021-02-24 04:15:00|368.5|367.9|368.5|367.9|368.5|367.9|368.5|367.9|0
1614143400000|2021-02-24 05:10:00|368.4|367.8|368.4|367.8|368.4|367.8|368.4|367.8|0
1614145800000|2021-02-24 05:50:00|368.5|367.9|368.6|368|368.6|368|368.5|367.9|0
1614147000000|2021-02-24 06:10:00|368.5|367.9|368.6|368|368.6|368|368.4|367.8|1
1614147300000|2021-02-24 06:15:00|368.9|368.3|368.6|368|368.9|368.3|368.6|368|3
1614149100000|2021-02-24 06:45:00|369|368.4|368.6|368|369|368.4|368.5|367.9|4
1614149400000|2021-02-24 06:50:00|368.5|367.9|368.5|367.9|368.5|367.9|368.5|367.9|0
1614151200000|2021-02-24 07:20:00|368.6|368|368.6|368|368.6|368|368.6|368|1
1614151500000|2021-02-24 07:25:00|368.5|367.9|368.5|367.9|368.5|367.9|368.5|367.9|0
1614152400000|2021-02-24 07:40:00|||||||||1
1614153900000|2021-02-24 08:05:00|368.3|367.7|368.3|367.7|368.3|367.7|368.3|367.7|0
1614154200000|2021-02-24 08:10:00|368.2|367.6|368.2|367.6|368.4|367.8|368.1|367.5|3
1614154500000|2021-02-24 08:15:00|368.1|367.5|368|367.4|368.1|367.5|368|367.4|0
1614155100000|2021-02-24 08:25:00|368.2|367.6|368.4|367.8|368.4|367.8|368.2|367.6|0
1614157800000|2021-02-24 09:10:00|||||||||1
1614159000000|2021-02-24 09:30:00|||||||||6
1614159600000|2021-02-24 09:40:00|368.5|367.9|368.5|367.9|368.5|367.9|368.5|367.9|0
1614164100000|2021-02-24 10:55:00|||||||||48
1614165600000|2021-02-24 11:20:00|368.6|368|368.6|368|368.6|368|368.6|368|1
1614166200000|2021-02-24 11:30:00|||||||||2
1614166500000|2021-02-24 11:35:00|||||||||1
1614167700000|2021-02-24 11:55:00|368.7|368.1|368.7|368.1|368.7|368.1|368.7|368.1|1
1614168000000|2021-02-24 12:00:00|368.8|368.2|369.3|368.7|369.3|368.7|368.8|368.2|6
1614168300000|2021-02-24 12:05:00|||||||||2
1614168600000|2021-02-24 12:10:00|369.4|368.8|369.9|369.3|370|369.4|369.4|368.8|3
1614169200000|2021-02-24 12:20:00|370|369.4|370.9|370.3|371|370.4|370|369.4|1
1614169500000|2021-02-24 12:25:00|371.2|370.6|371.4|370.8|371.4|370.8|371.2|370.6|0
1614169800000|2021-02-24 12:30:00|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|1
1614170100000|2021-02-24 12:35:00|371.6|371|371.6|371|371.6|371|371.6|371|1
1614170400000|2021-02-24 12:40:00|371.7|371.1|371.8|371.2|371.8|371.2|371.7|371.1|2
1614170700000|2021-02-24 12:45:00|372.1|371.5|372.1|371.5|372.1|371.5|372.1|371.5|0
1614171000000|2021-02-24 12:50:00|371.8|371.2|371.8|371.2|371.8|371.2|371.8|371.2|2
1614171300000|2021-02-24 12:55:00|371.7|371.1|371.6|371|371.7|371.1|371.5|370.9|2
1614171900000|2021-02-24 13:05:00|371.5|370.9|371.3|370.7|371.6|371|370.1|369.5|11
1614172200000|2021-02-24 13:10:00|371.1|370.5|371.1|370.5|371.1|370.5|371.1|370.5|0
1614172800000|2021-02-24 13:20:00|370.9|370.3|370.9|370.3|370.9|370.3|370.9|370.3|0
1614173100000|2021-02-24 13:25:00|371|370.4|371|370.4|371|370.4|371|370.4|0
1614173400000|2021-02-24 13:30:00|370.9|370.3|370.3|369.7|370.9|370.3|370.3|369.7|1
1614174000000|2021-02-24 13:40:00|370.2|369.6|370.3|369.7|370.3|369.7|370.2|369.6|0
1614177000000|2021-02-24 14:30:00|370.1|369.5|370.3|369.7|371.1|370.5|370|369.4|16
1614177300000|2021-02-24 14:35:00|370.2|369.6|370.5|369.9|370.5|369.9|370.1|369.5|5
1614177600000|2021-02-24 14:40:00|370.6|370|370.8|370.2|370.8|370.2|370.6|370|7
1614177900000|2021-02-24 14:45:00|370.9|370.3|372|371.4|372|371.4|370.8|370.2|23
1614178200000|2021-02-24 14:50:00|371.9|371.3|372.1|371.5|372.1|371.5|371.9|371.3|5
1614178500000|2021-02-24 14:55:00|372|371.4|371.4|370.8|372|371.4|371.4|370.8|16
1614178800000|2021-02-24 15:00:00|371.2|370.6|371.3|370.7|371.5|370.9|370.4|369.8|32
1614179100000|2021-02-24 15:05:00|371.2|370.6|370.6|370|371.2|370.6|370.2|369.6|5
1614179400000|2021-02-24 15:10:00|370.7|370.1|370.6|370|370.8|370.2|370.6|370|7
1614179700000|2021-02-24 15:15:00|370.5|369.9|370.5|369.9|371.5|370.9|370.1|369.5|165
1614180000000|2021-02-24 15:20:00|370.4|369.8|370.4|369.8|370.4|369.8|370.4|369.8|1
1614180300000|2021-02-24 15:25:00|370.5|369.9|370.6|370|370.7|370.1|370.5|369.9|1
1614180600000|2021-02-24 15:30:00|370.8|370.2|370.5|369.9|370.9|370.3|370.1|369.5|8
1614180900000|2021-02-24 15:35:00|370.7|370.1|371|370.4|371|370.4|370.5|369.9|5
1614181200000|2021-02-24 15:40:00|371.1|370.5|371.1|370.5|371.1|370.5|371.1|370.5|0
1614181500000|2021-02-24 15:45:00|371.2|370.6|371.9|371.3|371.9|371.3|370.7|370.1|5
1614181800000|2021-02-24 15:50:00|372|371.4|371.7|371.1|372|371.4|371.6|371|2
1614182100000|2021-02-24 15:55:00|371.6|371|371.5|370.9|371.6|371|371|370.4|2
1614182400000|2021-02-24 16:00:00|371.4|370.8|372.3|371.7|372.6|372|371.2|370.6|12
1614182700000|2021-02-24 16:05:00|372.4|371.8|372.2|371.6|372.4|371.8|372.2|371.6|2
1614183000000|2021-02-24 16:10:00|372.1|371.5|371.2|370.6|372.1|371.5|370.8|370.2|4
1614183300000|2021-02-24 16:15:00|370.7|370.1|370.1|369.5|370.7|370.1|370.1|369.5|5
1614183600000|2021-02-24 16:20:00|370.2|369.6|371|370.4|371|370.4|370.2|369.6|1
1614184200000|2021-02-24 16:30:00|371.1|370.5|371.4|370.8|371.4|370.8|371.1|370.5|1
1614184500000|2021-02-24 16:35:00|371.5|370.9|372.1|371.5|372.1|371.5|371.5|370.9|1
1614184800000|2021-02-24 16:40:00|372|371.4|371|370.4|372|371.4|371|370.4|6
1614185100000|2021-02-24 16:45:00|370.9|370.3|370.1|369.5|371.1|370.5|369.7|369.1|14
1614185400000|2021-02-24 16:50:00|370.2|369.6|370.7|370.1|370.7|370.1|370.1|369.5|10
1614185700000|2021-02-24 16:55:00|370.9|370.3|371.2|370.6|371.2|370.6|370.9|370.3|0
1614186000000|2021-02-24 17:00:00|371|370.4|371.2|370.6|371.5|370.9|370.9|370.3|12
1614187200000|2021-02-24 17:20:00|371.3|370.7|371.3|370.7|371.3|370.7|371.3|370.7|1
1614187500000|2021-02-24 17:25:00|371.4|370.8|371.4|370.8|371.4|370.8|371.4|370.8|3
1614187800000|2021-02-24 17:30:00|371.5|370.9|372.3|371.7|372.3|371.7|371.5|370.9|14
1614188100000|2021-02-24 17:35:00|372.4|371.8|371.6|371|372.6|372|371.6|371|1
1614188400000|2021-02-24 17:40:00|371.7|371.1|372.2|371.6|372.2|371.6|371.7|371.1|0
1614188700000|2021-02-24 17:45:00|||||||||1
1614189000000|2021-02-24 17:50:00|371.7|371.1|371.7|371.1|371.7|371.1|371.7|371.1|6
1614189300000|2021-02-24 17:55:00|371.6|371|371.3|370.7|371.6|371|371.3|370.7|5
1614189600000|2021-02-24 18:00:00|371.5|370.9|371.6|371|371.6|371|371.3|370.7|1
1614189900000|2021-02-24 18:05:00|371.7|371.1|371.5|370.9|371.7|371.1|371.4|370.8|1
1614190200000|2021-02-24 18:10:00|371.6|371|371.6|371|371.6|371|371.6|371|0
1614190500000|2021-02-24 18:15:00|371.7|371.1|371.6|371|371.7|371.1|371.6|371|1
1614191100000|2021-02-24 18:25:00|371.5|370.9|371.6|371|371.9|371.3|371.5|370.9|4
1614191400000|2021-02-24 18:30:00|371.5|370.9|371.5|370.9|371.5|370.9|371.4|370.8|2
1614191700000|2021-02-24 18:35:00|371.4|370.8|371.4|370.8|371.4|370.8|371.3|370.7|1
1614192000000|2021-02-24 18:40:00|371.3|370.7|371.2|370.6|371.3|370.7|371.2|370.6|1
1614192300000|2021-02-24 18:45:00|371.3|370.7|371.6|371|371.6|371|371.3|370.7|3
1614192600000|2021-02-24 18:50:00|371.5|370.9|371.3|370.7|371.5|370.9|371.3|370.7|2
1614193200000|2021-02-24 19:00:00|371.2|370.6|371|370.4|371.3|370.7|371|370.4|13
1614193500000|2021-02-24 19:05:00|370.6|370|370.6|370|370.8|370.2|370.6|370|2
1614193800000|2021-02-24 19:10:00|370.3|369.7|370.1|369.5|370.5|369.9|370.1|369.5|9
1614194100000|2021-02-24 19:15:00|370.2|369.6|369.6|369|370.3|369.7|369.6|369|4
1614214800000|2021-02-25 01:00:00|370.1|369.5|371.8|371.2|371.8|371.2|370.1|369.5|3
1614215100000|2021-02-25 01:05:00|371.9|371.3|372|371.4|372|371.4|371.9|371.3|2
1614215400000|2021-02-25 01:10:00|372.2|371.6|372.2|371.6|372.3|371.7|372.2|371.6|1
1614215700000|2021-02-25 01:15:00|371.6|371|371.5|370.9|371.6|371|371.5|370.9|1
1614216300000|2021-02-25 01:25:00|371.6|371|371.6|371|371.6|371|371.6|371|1
1614217500000|2021-02-25 01:45:00|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|31
1614218100000|2021-02-25 01:55:00|371.7|371.1|371.5|370.9|371.7|371.1|371.5|370.9|1
1614218400000|2021-02-25 02:00:00|371.6|371|371.6|371|371.6|371|371.6|371|0
1614218700000|2021-02-25 02:05:00|371.7|371.1|371.5|370.9|371.7|371.1|371.5|370.9|0
1614219300000|2021-02-25 02:15:00|371.6|371|371.5|370.9|371.6|371|371.5|370.9|0
1614221400000|2021-02-25 02:50:00|371.6|371|371.4|370.8|371.6|371|371.4|370.8|0
1614221700000|2021-02-25 02:55:00|371.6|371|371.5|370.9|371.6|371|371.5|370.9|0
1614222000000|2021-02-25 03:00:00|371.4|370.8|371.3|370.7|371.4|370.8|371.3|370.7|6
1614222300000|2021-02-25 03:05:00|371.4|370.8|371.4|370.8|371.4|370.8|371.4|370.8|0
1614225000000|2021-02-25 03:50:00|||||||||1
1614225300000|2021-02-25 03:55:00|371.3|370.7|371.4|370.8|371.4|370.8|371.3|370.7|0
1614226200000|2021-02-25 04:10:00|371.3|370.7|371.3|370.7|371.3|370.7|371.3|370.7|0
1614226800000|2021-02-25 04:20:00|371.2|370.6|371.3|370.7|371.3|370.7|371.2|370.6|0
1614227400000|2021-02-25 04:30:00|371.2|370.6|371.3|370.7|371.3|370.7|371.2|370.6|0
1614230400000|2021-02-25 05:20:00|371.2|370.6|371.3|370.7|371.3|370.7|371.1|370.5|0
1614231600000|2021-02-25 05:40:00|371.2|370.6|371.3|370.7|371.3|370.7|370.9|370.3|0
1614232200000|2021-02-25 05:50:00|371|370.4|371.4|370.8|371.4|370.8|370.8|370.2|1
1614232800000|2021-02-25 06:00:00|371|370.4|371.1|370.5|371.1|370.5|370.3|369.7|4
1614233700000|2021-02-25 06:15:00|||||||||3
1614234600000|2021-02-25 06:30:00|370.9|370.3|370.9|370.3|370.9|370.3|370.9|370.3|0
1614234900000|2021-02-25 06:35:00|371.1|370.5|371.1|370.5|371.1|370.5|371.1|370.5|1
1614235800000|2021-02-25 06:50:00|370.9|370.3|370.9|370.3|370.9|370.3|370.9|370.3|1
1614236100000|2021-02-25 06:55:00|371.1|370.5|370.9|370.3|371.2|370.6|370.9|370.3|2
1614237600000|2021-02-25 07:20:00|371|370.4|371|370.4|371|370.4|371|370.4|94
1614238200000|2021-02-25 07:30:00|370.9|370.3|370.8|370.2|370.9|370.3|370.8|370.2|0
1614239700000|2021-02-25 07:55:00|371|370.4|371|370.4|371|370.4|371|370.4|0
1614243000000|2021-02-25 08:50:00|||||||||47
1614244500000|2021-02-25 09:15:00|||||||||47
1614246900000|2021-02-25 09:55:00|||||||||1
1614247800000|2021-02-25 10:10:00|371.1|370.5|371.3|370.7|371.3|370.7|371.1|370.5|3
1614249300000|2021-02-25 10:35:00|371.4|370.8|371.4|370.8|371.4|370.8|371.4|370.8|0
1614250500000|2021-02-25 10:55:00|371.2|370.6|371.1|370.5|371.2|370.6|371.1|370.5|0
1614250800000|2021-02-25 11:00:00|371.2|370.6|372|371.4|372.2|371.6|371.2|370.6|1
1614251400000|2021-02-25 11:10:00|371.9|371.3|371.8|371.2|371.9|371.3|371.8|371.2|1
1614252000000|2021-02-25 11:20:00|371.7|371.1|371.7|371.1|371.7|371.1|371.7|371.1|0
1614252600000|2021-02-25 11:30:00|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|1
1614254100000|2021-02-25 11:55:00|371.6|371|370.8|370.2|371.6|371|370.8|370.2|1
1614254400000|2021-02-25 12:00:00|370.7|370.1|370.8|370.2|370.8|370.2|370.7|370.1|0
1614255000000|2021-02-25 12:10:00|370.9|370.3|370.9|370.3|370.9|370.3|370.9|370.3|0
1614255600000|2021-02-25 12:20:00|370.8|370.2|370.7|370.1|370.9|370.3|370.7|370.1|0
1614255900000|2021-02-25 12:25:00|370.9|370.3|371|370.4|371|370.4|370.9|370.3|0
1614256200000|2021-02-25 12:30:00|371.1|370.5|371.5|370.9|371.6|371|370.9|370.3|3
1614256500000|2021-02-25 12:35:00|371.6|371|371.1|370.5|371.6|371|371.1|370.5|0
1614257400000|2021-02-25 12:50:00|371|370.4|371|370.4|371|370.4|371|370.4|0
1614257700000|2021-02-25 12:55:00|371.1|370.5|371.1|370.5|371.1|370.5|371.1|370.5|0
1614258600000|2021-02-25 13:10:00|371|370.4|371|370.4|371|370.4|371|370.4|0
1614258900000|2021-02-25 13:15:00|370.6|370|371|370.4|371|370.4|370.1|369.5|1
1614259200000|2021-02-25 13:20:00|371.1|370.5|371.1|370.5|371.2|370.6|371.1|370.5|0
1614259500000|2021-02-25 13:25:00|||||||||1
1614259800000|2021-02-25 13:30:00|371|370.4|369.1|368.5|371|370.4|369.1|368.5|5
1614260100000|2021-02-25 13:35:00|369|368.4|366.4|365.8|369|368.4|366.1|365.5|3
1614260400000|2021-02-25 13:40:00|366.3|365.7|366|365.4|366.3|365.7|365.3|364.7|7
1614263400000|2021-02-25 14:30:00|367|366.4|366.3|365.7|367|366.4|363.6|363|26
1614263700000|2021-02-25 14:35:00|366.4|365.8|364.6|364|366.5|365.9|364.6|364|4
1614264000000|2021-02-25 14:40:00|364.7|364.1|364|363.4|365.1|364.5|361.8|361.2|48
1614264300000|2021-02-25 14:45:00|364.2|363.6|362.4|361.8|364.4|363.8|362.1|361.5|15
1614264600000|2021-02-25 14:50:00|362.3|361.7|362.7|362.1|363.2|362.6|361.3|360.7|6
1614264900000|2021-02-25 14:55:00|362.1|361.5|359.3|358.7|362.1|361.5|359.2|358.6|32
1614265200000|2021-02-25 15:00:00|359.4|358.8|359.9|359.3|360.2|359.6|359.1|358.5|7
1614265500000|2021-02-25 15:05:00|359.7|359.1|360.3|359.7|361.4|360.8|359.2|358.6|15
1614265800000|2021-02-25 15:10:00|360.2|359.6|359.8|359.2|360.8|360.2|359.3|358.7|1
1614266100000|2021-02-25 15:15:00|359.9|359.3|360.7|360.1|361.1|360.5|359.9|359.3|4
1614266400000|2021-02-25 15:20:00|360.3|359.7|361.7|361.1|362|361.4|360.3|359.7|3
1614266700000|2021-02-25 15:25:00|362.1|361.5|362|361.4|362.2|361.6|361.8|361.2|6
1614267000000|2021-02-25 15:30:00|362.2|361.6|359.9|359.3|362.3|361.7|359.9|359.3|6
1614267300000|2021-02-25 15:35:00|360|359.4|359.5|358.9|360.7|360.1|359.3|358.7|6
1614267600000|2021-02-25 15:40:00|359.6|359|360.3|359.7|360.7|360.1|359.5|358.9|9
1614267900000|2021-02-25 15:45:00|360.5|359.9|360.5|359.9|360.7|360.1|360.1|359.5|2
1614268200000|2021-02-25 15:50:00|360.6|360|360.5|359.9|360.8|360.2|360.5|359.9|3
1614268500000|2021-02-25 15:55:00|360.7|360.1|360.3|359.7|360.8|360.2|360.2|359.6|4
1614268800000|2021-02-25 16:00:00|360.2|359.6|360.1|359.5|360.9|360.3|360.1|359.5|4
1614269100000|2021-02-25 16:05:00|360.4|359.8|360.3|359.7|360.8|360.2|360.1|359.5|3
1614269400000|2021-02-25 16:10:00|360.4|359.8|360.3|359.7|360.4|359.8|360.3|359.7|0
1614269700000|2021-02-25 16:15:00|360.5|359.9|360.4|359.8|360.6|360|360.1|359.5|6
1614270000000|2021-02-25 16:20:00|360.6|360|360.6|360|360.7|360.1|360.4|359.8|0
1614270300000|2021-02-25 16:25:00|360.5|359.9|360.6|360|361.2|360.6|360.4|359.8|5
1614270600000|2021-02-25 16:30:00|360.5|359.9|359.9|359.3|360.6|360|359.9|359.3|7
1614270900000|2021-02-25 16:35:00|360|359.4|360.5|359.9|360.6|360|359.9|359.3|5
1614271200000|2021-02-25 16:40:00|360.6|360|361.2|360.6|361.2|360.6|360.6|360|0
1614271500000|2021-02-25 16:45:00|361.3|360.7|361.8|361.2|362.6|362|361.2|360.6|4
1614271800000|2021-02-25 16:50:00|361.7|361.1|363|362.4|363|362.4|361.7|361.1|10
1614272100000|2021-02-25 16:55:00|362.9|362.3|363.1|362.5|363.1|362.5|362.9|362.3|1
1614272400000|2021-02-25 17:00:00|362.9|362.3|362.5|361.9|362.9|362.3|362.5|361.9|1
1614272700000|2021-02-25 17:05:00|362.4|361.8|361.8|361.2|363.1|362.5|361.8|361.2|3
1614273000000|2021-02-25 17:10:00|361.7|361.1|361.8|361.2|361.8|361.2|361.7|361.1|0
1614273300000|2021-02-25 17:15:00|362.3|361.7|362.3|361.7|363.2|362.6|362.1|361.5|3
1614273600000|2021-02-25 17:20:00|362.2|361.6|363.2|362.6|363.2|362.6|362.1|361.5|1
1614273900000|2021-02-25 17:25:00|362.8|362.2|363.7|363.1|363.7|363.1|362.8|362.2|1
1614274200000|2021-02-25 17:30:00|363.2|362.6|363.2|362.6|363.6|363|362.9|362.3|6
1614274500000|2021-02-25 17:35:00|363.3|362.7|363.3|362.7|363.3|362.7|362.9|362.3|3
1614274800000|2021-02-25 17:40:00|363.6|363|364.2|363.6|364.2|363.6|363.6|363|3
1614275100000|2021-02-25 17:45:00|364.1|363.5|364.1|363.5|364.1|363.5|363.6|363|6
1614275700000|2021-02-25 17:55:00|363.7|363.1|363.4|362.8|363.7|363.1|363.4|362.8|2
1614276000000|2021-02-25 18:00:00|363.2|362.6|363.2|362.6|363.2|362.6|363.2|362.6|8
1614276300000|2021-02-25 18:05:00|363.3|362.7|363.3|362.7|363.7|363.1|363.1|362.5|4
1614276600000|2021-02-25 18:10:00|363.2|362.6|363.3|362.7|363.7|363.1|363.2|362.6|3
1614276900000|2021-02-25 18:15:00|363.2|362.6|363.3|362.7|363.4|362.8|363.1|362.5|3
1614277200000|2021-02-25 18:20:00|363.4|362.8|363.8|363.2|363.8|363.2|363.4|362.8|7
1614277500000|2021-02-25 18:25:00|363.6|363|362.2|361.6|363.6|363|362.2|361.6|6
1614277800000|2021-02-25 18:30:00|362.3|361.7|362.4|361.8|362.5|361.9|362.2|361.6|1
1614278100000|2021-02-25 18:35:00|362.3|361.7|361.7|361.1|362.3|361.7|361.7|361.1|1
1614278400000|2021-02-25 18:40:00|361.6|361|362|361.4|362|361.4|361.4|360.8|4
1614278700000|2021-02-25 18:45:00|362.1|361.5|362.1|361.5|362.4|361.8|361.9|361.3|1
1614279000000|2021-02-25 18:50:00|362|361.4|362.3|361.7|362.3|361.7|361.5|360.9|6
1614279300000|2021-02-25 18:55:00|362.2|361.6|362.6|362|362.6|362|361.3|360.7|5
1614279600000|2021-02-25 19:00:00|362.7|362.1|362.8|362.2|362.8|362.2|362.5|361.9|5
1614279900000|2021-02-25 19:05:00|362.9|362.3|364.4|363.8|364.4|363.8|362.7|362.1|8
1614280200000|2021-02-25 19:10:00|364.3|363.7|362.8|362.2|364.3|363.7|362.7|362.1|57
1614280500000|2021-02-25 19:15:00|362.7|362.1|363.3|362.7|363.4|362.8|362.6|362|9
1614301200000|2021-02-26 01:00:00|363.7|362.2|363.2|362.6|364|363.4|363|362.2|0
1614301500000|2021-02-26 01:05:00|363.3|362.7|362.8|362.2|363.6|363|362.8|362.2|1
1614301800000|2021-02-26 01:10:00|362.7|362.1|362.8|362.2|363.7|363.1|362.7|362.1|0
1614302400000|2021-02-26 01:20:00|362.7|362.1|362.7|362.1|362.7|362.1|362.7|362.1|2
1614302700000|2021-02-26 01:25:00|362.8|362.2|363|362.4|363|362.4|362.6|362|0
1614303000000|2021-02-26 01:30:00|362.8|362.2|362.9|362.3|363|362.4|362.7|362.1|0
1614303300000|2021-02-26 01:35:00|362.6|362|362.7|362.1|363.1|362.5|362.6|362|0
1614304200000|2021-02-26 01:50:00|362.6|362|362.7|362.1|362.7|362.1|362.4|361.8|0
1614304500000|2021-02-26 01:55:00|362.3|361.7|362.4|361.8|362.4|361.8|362.3|361.7|0
1614304800000|2021-02-26 02:00:00|362.5|361.9|363.4|362.8|363.4|362.8|362.5|361.9|1
1614306000000|2021-02-26 02:20:00|||||||||2
1614306600000|2021-02-26 02:30:00|363.5|362.9|363.5|362.9|363.5|362.9|363.5|362.9|0
1614307200000|2021-02-26 02:40:00|363.4|362.8|363.4|362.8|363.4|362.8|363.4|362.8|0
1614308400000|2021-02-26 03:00:00|363.5|362.9|363.5|362.9|363.5|362.9|363.5|362.9|0
1614308700000|2021-02-26 03:05:00|364|362.5|363.5|362.9|364|362.9|363.5|362.5|0
1614309300000|2021-02-26 03:15:00|||||||||1
1614310500000|2021-02-26 03:35:00|||||||||2
1614311100000|2021-02-26 03:45:00|363.4|362.8|363.4|362.8|363.4|362.8|363.4|362.8|0
1614311700000|2021-02-26 03:55:00|363.5|362.9|363.4|362.8|363.6|363|363.4|362.8|0
1614312000000|2021-02-26 04:00:00|363.3|362.7|363.1|362.5|363.3|362.7|363.1|362.5|0
1614312900000|2021-02-26 04:15:00|363.2|362.6|363.4|362.8|363.4|362.8|363.2|362.6|0
1614316800000|2021-02-26 05:20:00|363.3|362.7|363.1|362.5|363.3|362.7|363.1|362.5|0
1614318000000|2021-02-26 05:40:00|||||||||1
1614318300000|2021-02-26 05:45:00|363.2|362.6|363.2|362.6|363.2|362.6|363.2|362.6|0
1614318600000|2021-02-26 05:50:00|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|0
1614318900000|2021-02-26 05:55:00|363|362.4|362.9|362.3|363|362.4|362.9|362.3|0
1614319200000|2021-02-26 06:00:00|||||||||2
1614319500000|2021-02-26 06:05:00|363.6|363|363.1|362.5|363.6|363|363.1|362.5|2
1614320700000|2021-02-26 06:25:00|363|362.4|363.1|362.5|363.1|362.5|362.9|362.3|0
1614321300000|2021-02-26 06:35:00|363|362.4|363.1|362.5|363.4|362.8|362.9|362.3|0
1614322800000|2021-02-26 07:00:00|||||||||2
1614323700000|2021-02-26 07:15:00|362.9|362.3|362.8|362.2|362.9|362.3|362.8|362.2|0
1614330000000|2021-02-26 09:00:00|362.9|362.3|362.9|362.3|362.9|362.3|362.9|362.3|0
1614332400000|2021-02-26 09:40:00|363.2|362.6|363.2|362.6|363.2|362.6|363.2|362.6|0
1614332700000|2021-02-26 09:45:00|363.7|363.1|363.8|363.2|363.8|363.2|363.7|363.1|2
1614333000000|2021-02-26 09:50:00|363.7|363.1|363.7|363.1|363.7|363.1|363.7|363.1|0
1614333300000|2021-02-26 09:55:00|363.8|363.2|363.8|363.2|363.8|363.2|363.8|363.2|2
1614335400000|2021-02-26 10:30:00|363.9|363.3|363.9|363.3|363.9|363.3|363.9|363.3|0
1614335700000|2021-02-26 10:35:00|364|363.4|364|363.4|364|363.4|364|363.4|1
1614336000000|2021-02-26 10:40:00|363.7|363.1|363.7|363.1|363.7|363.1|363.7|363.1|0
1614336900000|2021-02-26 10:55:00|364|363.4|364|363.4|364|363.4|364|363.4|1
1614337200000|2021-02-26 11:00:00|364.2|363.6|363.7|363.1|364.3|363.7|363.4|362.8|2
1614338100000|2021-02-26 11:15:00|363.6|363|363.6|363|363.6|363|363.6|363|0
1614338400000|2021-02-26 11:20:00|363.3|362.7|363.3|362.7|363.3|362.7|363.3|362.7|0
1614339000000|2021-02-26 11:30:00|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|2
1614339600000|2021-02-26 11:40:00|362.6|362|363|362.4|363|362.4|362.6|362|2
1614339900000|2021-02-26 11:45:00|362.9|362.3|362.9|362.3|363|362.4|362.8|362.2|0
1614340200000|2021-02-26 11:50:00|362.8|362.2|362.8|362.2|362.8|362.2|362.8|362.2|2
1614340800000|2021-02-26 12:00:00|362.7|362.1|362.8|362.2|362.8|362.2|362.4|361.8|4
1614341100000|2021-02-26 12:05:00|362.7|362.1|362.5|361.9|362.7|362.1|362.4|361.8|0
1614341400000|2021-02-26 12:10:00|362.6|362|362.4|361.8|362.7|362.1|362.4|361.8|0
1614342000000|2021-02-26 12:20:00|362.5|361.9|362.5|361.9|362.9|362.3|362.5|361.9|1
1614342900000|2021-02-26 12:35:00|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1614344700000|2021-02-26 13:05:00|363|362.4|363|362.4|363|362.4|363|362.4|1
1614345000000|2021-02-26 13:10:00|363.4|362.8|363.5|362.9|363.5|362.9|363.4|362.8|1
1614345300000|2021-02-26 13:15:00|363.4|362.8|363.4|362.8|363.4|362.8|363.4|362.8|1
1614345600000|2021-02-26 13:20:00|363.3|362.7|363.3|362.7|363.3|362.7|363.3|362.7|0
1614346200000|2021-02-26 13:30:00|363.4|362.8|363.5|362.9|363.5|362.9|363.1|362.5|1
1614349800000|2021-02-26 14:30:00|363.2|362.6|363.6|363|363.6|363|362.4|361.8|21
1614350100000|2021-02-26 14:35:00|363.7|363.1|363.8|363.2|364.1|363.5|363.7|363.1|5
1614350400000|2021-02-26 14:40:00|363.7|363.1|364.6|364|364.7|364.1|363.3|362.7|6
1614350700000|2021-02-26 14:45:00|365|364.4|365.4|364.8|365.4|364.8|365|364.4|3
1614351000000|2021-02-26 14:50:00|365.3|364.7|364.3|363.7|365.8|365.2|363.2|362.6|2
1614351300000|2021-02-26 14:55:00|364.2|363.6|364.1|363.5|364.4|363.8|363.7|363.1|2
1614351600000|2021-02-26 15:00:00|364|363.4|363.9|363.3|364.4|363.8|363.8|363.2|1
1614351900000|2021-02-26 15:05:00|363.8|363.2|363.8|363.2|363.8|363.2|363.8|363.2|0
1614352200000|2021-02-26 15:10:00|364.1|363.5|364|363.4|364.1|363.5|363.7|363.1|2
1614352500000|2021-02-26 15:15:00|364.2|363.6|364.2|363.6|364.9|364.3|364.2|363.6|5
1614352800000|2021-02-26 15:20:00|364.4|363.8|364.6|364|365.1|364.5|364.4|363.8|1
1614353100000|2021-02-26 15:25:00|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|0
1614353400000|2021-02-26 15:30:00|364.6|364|364.8|364.2|365.1|364.5|364.5|363.9|2
1614353700000|2021-02-26 15:35:00|365|364.4|364.8|364.2|365.2|364.6|364.8|364.2|1
1614354000000|2021-02-26 15:40:00|364.9|364.3|364.8|364.2|364.9|364.3|364.6|364|2
1614354300000|2021-02-26 15:45:00|364.9|364.3|364.5|363.9|364.9|364.3|364.3|363.7|9
1614354600000|2021-02-26 15:50:00|364.6|364|364.6|364|364.6|364|364.6|364|0
1614354900000|2021-02-26 15:55:00|364.7|364.1|364.8|364.2|364.8|364.2|364.7|364.1|1
1614355200000|2021-02-26 16:00:00|364.7|364.1|365.2|364.6|365.2|364.6|364.7|364.1|2
1614355500000|2021-02-26 16:05:00|365.1|364.5|365.2|364.6|365.3|364.7|365.1|364.5|0
1614356100000|2021-02-26 16:15:00|365.1|364.5|365.1|364.5|365.1|364.5|365.1|364.5|0
1614356700000|2021-02-26 16:25:00|||||||||1
1614357000000|2021-02-26 16:30:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|0
1614357300000|2021-02-26 16:35:00|365.1|364.5|365.1|364.5|365.1|364.5|365|364.4|1
1614357900000|2021-02-26 16:45:00|365.2|364.6|365.3|364.7|365.3|364.7|365.2|364.6|0
1614358200000|2021-02-26 16:50:00|365.4|364.8|365.4|364.8|365.4|364.8|365.4|364.8|0
1614358500000|2021-02-26 16:55:00|365.5|364.9|365.4|364.8|365.5|364.9|365.4|364.8|1
1614358800000|2021-02-26 17:00:00|365.5|364.9|365.5|364.9|365.5|364.9|365.5|364.9|0
1614359100000|2021-02-26 17:05:00|365.7|365.1|365.7|365.1|365.8|365.2|365.5|364.9|5
1614359400000|2021-02-26 17:10:00|365.6|365|365.6|365|365.6|365|365.6|365|3
1614360000000|2021-02-26 17:20:00|365.5|364.9|365.4|364.8|365.5|364.9|365.4|364.8|7
1614360300000|2021-02-26 17:25:00|365.5|364.9|365.3|364.7|365.6|365|365.2|364.6|0
1614361200000|2021-02-26 17:40:00|365.1|364.5|365|364.4|365.1|364.5|365|364.4|0
1614361500000|2021-02-26 17:45:00|365.2|364.6|365.1|364.5|365.3|364.7|364.8|364.2|7
1614361800000|2021-02-26 17:50:00|365.3|364.7|365.3|364.7|365.3|364.7|365.3|364.7|0
1614362400000|2021-02-26 18:00:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|0
1614362700000|2021-02-26 18:05:00|365.1|364.5|365.1|364.5|365.1|364.5|365.1|364.5|0
1614363900000|2021-02-26 18:25:00|365.3|364.7|365.3|364.7|365.3|364.7|365.3|364.7|0
1614364200000|2021-02-26 18:30:00|365.7|365.1|365.6|365|365.9|365.3|365.3|364.7|4
1614364500000|2021-02-26 18:35:00|365.5|364.9|365.9|365.3|365.9|365.3|365.5|364.9|3
1614365100000|2021-02-26 18:45:00|366|365.4|366.2|365.6|366.2|365.6|366|365.4|5
1614365400000|2021-02-26 18:50:00|366.1|365.5|366.1|365.5|366.1|365.5|366.1|365.5|2
1614365700000|2021-02-26 18:55:00|366|365.4|365.9|365.3|366|365.4|365.8|365.2|2
1614366000000|2021-02-26 19:00:00|365.8|365.2|365.9|365.3|365.9|365.3|365.8|365.2|0
1614366300000|2021-02-26 19:05:00|366|365.4|366.5|365.9|366.5|365.9|366|365.4|3
1614366600000|2021-02-26 19:10:00|365.9|365.3|366.3|365.7|366.4|365.8|365.9|365.3|8
1614366900000|2021-02-26 19:15:00|366.6|366|366.3|365.7|366.6|366|366.2|365.6|2
1614560400000|2021-03-01 01:00:00|366.8|366.2|368.5|367.9|368.7|368.1|366.4|365.8|18
1614560700000|2021-03-01 01:05:00|368.4|367.8|368.2|367.6|368.4|367.8|368|367.4|1
1614561000000|2021-03-01 01:10:00|368.1|367.5|368.1|367.5|368.1|367.5|368.1|367.5|0
1614561300000|2021-03-01 01:15:00|368|367.4|367.9|367.3|368|367.4|367.9|367.3|0
1614561600000|2021-03-01 01:20:00|367.8|367.2|367.8|367.2|367.8|367.2|367.8|367.2|1
1614561900000|2021-03-01 01:25:00|367.9|367.3|368|367.4|368|367.4|367.9|367.3|0
1614562200000|2021-03-01 01:30:00|367.8|367.2|367.6|367|367.8|367.2|367.6|367|3
1614562500000|2021-03-01 01:35:00|367.5|366.9|367.5|366.9|367.5|366.9|367.5|366.9|1
1614563700000|2021-03-01 01:55:00|367.4|366.8|367.2|366.6|367.5|366.9|367.2|366.6|1
1614564600000|2021-03-01 02:10:00|366.8|366.2|366.8|366.2|366.8|366.2|366.8|366.2|0
1614566400000|2021-03-01 02:40:00|367.1|366.5|367|366.4|367.1|366.5|367|366.4|0
1614566700000|2021-03-01 02:45:00|||||||||2
1614567000000|2021-03-01 02:50:00|366.9|366.3|366.8|366.2|366.9|366.3|366.8|366.2|0
1614567600000|2021-03-01 03:00:00|366.9|366.3|366.9|366.3|366.9|366.3|366.9|366.3|0
1614567900000|2021-03-01 03:05:00|367|366.4|367.1|366.5|367.1|366.5|367|366.4|4
1614569100000|2021-03-01 03:25:00|367|366.4|367|366.4|367.4|366.4|367|365.9|52
1614569700000|2021-03-01 03:35:00|367.2|366.6|367.2|366.6|367.2|366.6|367.2|366.6|0
1614570600000|2021-03-01 03:50:00|367.3|366.7|367.6|367|367.6|367|367.3|366.7|2
1614570900000|2021-03-01 03:55:00|367.5|366.9|367.2|366.6|367.5|366.9|367.2|366.6|1
1614571200000|2021-03-01 04:00:00|366.8|366.2|366.3|365.7|366.8|366.2|366.3|365.7|0
1614571500000|2021-03-01 04:05:00|366.4|365.8|366.3|365.7|366.5|365.9|366.3|365.7|0
1614574800000|2021-03-01 05:00:00|||||||||1
1614577500000|2021-03-01 05:45:00|366.6|365.1|366.2|365.6|366.6|365.6|366.2|365.1|56
1614580800000|2021-03-01 06:40:00|||||||||1
1614581100000|2021-03-01 06:45:00|366.3|365.7|366.2|365.6|366.3|365.7|366.2|365.6|0
1614582300000|2021-03-01 07:05:00|366.3|365.7|366.3|365.7|366.3|365.7|366.2|365.6|0
1614583800000|2021-03-01 07:30:00|366.4|365.8|366.4|365.8|366.4|365.8|366.4|365.8|1
1614584100000|2021-03-01 07:35:00|366.3|365.7|366.3|365.7|366.3|365.7|366.3|365.7|0
1614584400000|2021-03-01 07:40:00|366.4|365.8|366.4|365.8|366.4|365.8|366.4|365.8|0
1614586500000|2021-03-01 08:15:00|366.3|365.7|366.3|365.7|366.3|365.7|366.3|365.7|0
1614586800000|2021-03-01 08:20:00|366.4|365.8|366.3|365.7|366.4|365.8|366.3|365.7|0
1614590100000|2021-03-01 09:15:00|366.2|365.6|365.7|365.1|366.2|365.6|365.5|364.9|3
1614590400000|2021-03-01 09:20:00|365.8|365.2|365.8|365.2|365.8|365.2|365.8|365.2|0
1614591000000|2021-03-01 09:30:00|||||||||1
1614599100000|2021-03-01 11:45:00|||||||||1
1614600000000|2021-03-01 12:00:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|0
1614600600000|2021-03-01 12:10:00|366.2|365.6|366.2|365.6|366.2|365.6|366.2|365.6|0
1614602100000|2021-03-01 12:35:00|366.3|365.7|366.3|365.7|366.3|365.7|366.3|365.7|0
1614603300000|2021-03-01 12:55:00|366.5|365.9|366|365.4|366.5|365.9|366|365.4|1
1614603900000|2021-03-01 13:05:00|366.3|365.7|366.3|365.7|366.3|365.7|366.3|365.7|0
1614605100000|2021-03-01 13:25:00|365.7|365.1|366.1|365.5|366.3|365.7|365.7|365.1|3
1614605400000|2021-03-01 13:30:00|366|365.4|366|365.4|366.1|365.5|366|365.4|0
1614605700000|2021-03-01 13:35:00|366.1|365.5|366.1|365.5|366.1|365.5|366|365.4|0
1614609000000|2021-03-01 14:30:00|366.3|365.7|365.7|365.1|366.3|365.7|365.7|365.1|10
1614609300000|2021-03-01 14:35:00|365.6|365|365.6|365|365.7|365.1|365.6|365|3
1614609600000|2021-03-01 14:40:00|365.8|365.2|365.8|365.2|365.9|365.3|365.5|364.9|1
1614609900000|2021-03-01 14:45:00|365.9|365.3|366|365.4|366|365.4|365.9|365.3|0
1614610200000|2021-03-01 14:50:00|365.7|365.1|366|365.4|366|365.4|365.7|365.1|1
1614610500000|2021-03-01 14:55:00|366.2|365.6|366.2|365.6|366.2|365.6|365.9|365.3|0
1614610800000|2021-03-01 15:00:00|366|365.4|365.9|365.3|366|365.4|365.3|364.7|6
1614611100000|2021-03-01 15:05:00|366|365.4|365.9|365.3|366|365.4|365.7|365.1|3
1614611400000|2021-03-01 15:10:00|365.7|365.1|365.9|365.3|365.9|365.3|365.7|365.1|1
1614611700000|2021-03-01 15:15:00|366|365.4|365.7|365.1|366.3|365.7|365.7|365.1|2
1614612000000|2021-03-01 15:20:00|365.6|365|365.7|365.1|366|365.4|365.5|364.9|3
1614612600000|2021-03-01 15:30:00|365.6|365|365.1|364.5|365.6|365|364.9|364.3|9
1614612900000|2021-03-01 15:35:00|365|364.4|364.3|363.7|365.1|364.5|364.3|363.7|9
1614613200000|2021-03-01 15:40:00|364.5|363.9|364.2|363.6|364.5|363.9|363.9|363.3|6
1614613500000|2021-03-01 15:45:00|364.1|363.5|364.5|363.9|364.6|364|364.1|363.5|1
1614613800000|2021-03-01 15:50:00|364.7|364.1|364.7|364.1|365.4|364.8|364.7|364.1|3
1614614100000|2021-03-01 15:55:00|364.8|364.2|364.8|364.2|365|364.4|364.8|364.2|0
1614614400000|2021-03-01 16:00:00|365|364.4|365.1|364.5|365.1|364.5|365|364.4|1
1614614700000|2021-03-01 16:05:00|365.2|364.6|365.4|364.8|366|365.4|365.2|364.6|1
1614615000000|2021-03-01 16:10:00|365.3|364.7|365.2|364.6|365.3|364.7|365.2|364.6|0
1614615600000|2021-03-01 16:20:00|365.3|364.7|365.5|364.9|365.6|365|365.3|364.7|4
1614616800000|2021-03-01 16:40:00|365.4|364.8|365.5|364.9|365.6|365|365.4|364.8|6
1614617100000|2021-03-01 16:45:00|365.4|364.8|365.3|364.7|365.4|364.8|365.3|364.7|1
1614618000000|2021-03-01 17:00:00|365.4|364.8|365.3|364.7|365.4|364.8|365.1|364.5|2
1614618300000|2021-03-01 17:05:00|365.4|364.8|365.4|364.8|365.4|364.8|365.4|364.8|0
1614618600000|2021-03-01 17:10:00|365.5|364.9|365.1|364.5|365.5|364.9|365.1|364.5|3
1614618900000|2021-03-01 17:15:00|364.9|364.3|364.8|364.2|364.9|364.3|364.8|364.2|3
1614619500000|2021-03-01 17:25:00|364.9|364.3|364.8|364.2|364.9|364.3|364.8|364.2|1
1614620100000|2021-03-01 17:35:00|||||||||2
1614620700000|2021-03-01 17:45:00|364.9|364.3|364.9|364.3|364.9|364.3|364.7|364.1|122
1614621000000|2021-03-01 17:50:00|364.8|364.2|364.9|364.3|365|364.4|364.8|364.2|1
1614621300000|2021-03-01 17:55:00|365|364.4|365|364.4|365.2|364.6|364.6|364|1
1614621600000|2021-03-01 18:00:00|365.2|364.6|365.1|364.5|365.5|364.9|364.8|364.2|41
1614621900000|2021-03-01 18:05:00|364.9|364.3|365.3|364.7|365.3|364.7|364.9|364.3|59
1614622500000|2021-03-01 18:15:00|365.2|364.6|364.6|364|365.3|364.7|364.6|364|7
1614622800000|2021-03-01 18:20:00|364.5|363.9|364.5|363.9|364.5|363.9|364.5|363.9|0
1614623100000|2021-03-01 18:25:00|364.4|363.8|364|363.4|364.5|363.9|364|363.4|8
1614623400000|2021-03-01 18:30:00|363.9|363.3|364|363.4|364|363.4|363.9|363.3|0
1614623700000|2021-03-01 18:35:00|363.9|363.3|362.5|361.9|363.9|363.3|362.4|361.8|7
1614624000000|2021-03-01 18:40:00|362.6|362|362.5|361.9|362.6|362|362.5|361.9|4
1614624600000|2021-03-01 18:50:00|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|1
1614624900000|2021-03-01 18:55:00|362.5|361.9|362.6|362|362.6|362|362.5|361.9|3
1614625200000|2021-03-01 19:00:00|362.3|361.7|362.8|362.2|362.9|362.3|362.3|361.7|2
1614625500000|2021-03-01 19:05:00|362.6|362|362.6|362|363|362.4|362.5|361.9|11
1614625800000|2021-03-01 19:10:00|362.5|361.9|362.9|362.3|362.9|362.3|362.4|361.8|4
1614626100000|2021-03-01 19:15:00|363|362.4|362.9|362.3|363|362.4|362.9|362.3|0
1614646800000|2021-03-02 01:00:00|363.1|362.5|362.9|362.3|363.9|363.3|362.9|362.3|0
1614647400000|2021-03-02 01:10:00|362.8|362.2|362.8|362.2|362.9|362.3|362.8|362.2|0
1614648000000|2021-03-02 01:20:00|362.6|362|362.8|362.2|362.8|362.2|362.6|362|0
1614648600000|2021-03-02 01:30:00|362.7|362.1|362.5|361.9|362.7|362.1|362.5|361.9|0
1614648900000|2021-03-02 01:35:00|362.4|361.8|362.6|362|362.6|362|362.4|361.8|0
1614649200000|2021-03-02 01:40:00|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1614649500000|2021-03-02 01:45:00|362.4|361.8|362.5|361.9|362.5|361.9|362.4|361.8|0
1614651600000|2021-03-02 02:20:00|362.9|362.3|362.5|361.9|362.9|362.3|362.5|361.9|0
1614657600000|2021-03-02 04:00:00|363|361.5|362.5|361.9|363|361.9|362.5|361.5|0
1614661800000|2021-03-02 05:10:00|362.6|362|362.5|361.9|362.6|362|362.5|361.9|0
1614662700000|2021-03-02 05:25:00|||||||||1
1614663000000|2021-03-02 05:30:00|362.4|361.8|362.4|361.8|362.4|361.8|362.1|361.5|3
1614664200000|2021-03-02 05:50:00|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1614664500000|2021-03-02 05:55:00|362.6|362|362.6|362|362.6|362|362.6|362|0
1614664800000|2021-03-02 06:00:00|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1614665400000|2021-03-02 06:10:00|362.7|362.1|362.9|362.3|362.9|362.3|362.7|362.1|0
1614665700000|2021-03-02 06:15:00|362.7|362.1|362.7|362.1|362.7|362.1|362.7|362.1|0
1614666300000|2021-03-02 06:25:00|362.8|362.2|363|362.4|363|362.4|362.8|362.2|0
1614666600000|2021-03-02 06:30:00|362.9|362.3|362.7|362.1|363|362.4|362.7|362.1|0
1614666900000|2021-03-02 06:35:00|362.8|362.2|362.6|362|362.9|362.3|362.6|362|0
1614667200000|2021-03-02 06:40:00|362.7|362.1|362.7|362.1|362.7|362.1|362.6|362|0
1614667500000|2021-03-02 06:45:00|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1614667800000|2021-03-02 06:50:00|362.8|362.2|362.7|362.1|362.8|362.2|362.6|362|0
1614668100000|2021-03-02 06:55:00|362.6|362|362.6|362|362.7|362.1|362.5|361.9|1
1614668400000|2021-03-02 07:00:00|362.5|361.9|362.5|361.9|362.6|362|362.5|361.9|0
1614668700000|2021-03-02 07:05:00|362.6|362|362.6|362|362.6|362|362.5|361.9|0
1614669000000|2021-03-02 07:10:00|362.7|362.1|362.6|362|362.7|362.1|362.6|362|0
1614669300000|2021-03-02 07:15:00|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|0
1614669600000|2021-03-02 07:20:00|362.4|361.8|362.5|361.9|362.5|361.9|362.4|361.8|0
1614669900000|2021-03-02 07:25:00|362.4|361.8|362.5|361.9|362.5|361.9|362.4|361.8|0
1614670200000|2021-03-02 07:30:00|362.4|361.8|362.5|361.9|362.5|361.9|362.4|361.8|0
1614671100000|2021-03-02 07:45:00|362.4|361.8|362.5|361.9|362.5|361.9|362.4|361.8|0
1614671400000|2021-03-02 07:50:00|362.6|362|362.6|362|362.6|362|362.5|361.9|0
1614671700000|2021-03-02 07:55:00|362.7|362.1|362.7|362.1|362.7|362.1|362.7|362.1|0
1614672000000|2021-03-02 08:00:00|362.8|362.2|363|362.4|363|362.4|362.7|362.1|0
1614672300000|2021-03-02 08:05:00|362.9|362.3|363|362.4|363.1|362.5|362.9|362.3|0
1614672600000|2021-03-02 08:10:00|363.1|362.5|363.1|362.5|363.1|362.5|363|362.4|0
1614672900000|2021-03-02 08:15:00|363|362.4|362.9|362.3|363.1|362.5|362.9|362.3|0
1614673200000|2021-03-02 08:20:00|362.8|362.2|362.7|362.1|362.8|362.2|362.7|362.1|0
1614674100000|2021-03-02 08:35:00|362.8|362.2|363.1|362.5|363.1|362.5|362.8|362.2|0
1614674400000|2021-03-02 08:40:00|363.2|362.6|363.1|362.5|363.2|362.6|363.1|362.5|0
1614675300000|2021-03-02 08:55:00|363|362.4|363|362.4|363.1|362.5|362.9|362.3|0
1614675600000|2021-03-02 09:00:00|362.9|362.3|363|362.4|363|362.4|362.9|362.3|0
1614676200000|2021-03-02 09:10:00|362.9|362.3|363|362.4|363|362.4|362.9|362.3|0
1614676500000|2021-03-02 09:15:00|363.1|362.5|363.2|362.6|363.5|362.9|363.1|362.5|0
1614676800000|2021-03-02 09:20:00|363.3|362.7|363.1|362.5|363.8|363.2|360.1|359.5|5
1614677100000|2021-03-02 09:25:00|363|362.4|363|362.4|363.1|362.5|363|362.4|0
1614677400000|2021-03-02 09:30:00|363.1|362.5|363.1|362.5|363.1|362.5|363|362.4|0
1614677700000|2021-03-02 09:35:00|363.3|362.7|363.3|362.7|363.3|362.7|363.3|362.7|0
1614678000000|2021-03-02 09:40:00|363.2|362.6|363.3|362.7|363.3|362.7|363.1|362.5|0
1614678300000|2021-03-02 09:45:00|363.1|362.5|363|362.4|363.1|362.5|362.9|362.3|0
1614678600000|2021-03-02 09:50:00|362.9|362.3|363|362.4|363.1|362.5|362.9|362.3|0
1614678900000|2021-03-02 09:55:00|362.9|362.3|363|362.4|363.1|362.5|362.9|362.3|0
1614679200000|2021-03-02 10:00:00|362.9|362.3|362.9|362.3|363|362.4|362.8|362.2|0
1614679500000|2021-03-02 10:05:00|362.8|362.2|362.8|362.2|362.8|362.2|362.8|362.2|0
1614679800000|2021-03-02 10:10:00|362.9|362.3|362.8|362.2|362.9|362.3|362.8|362.2|2
1614680100000|2021-03-02 10:15:00|362.6|362|362.8|362.2|362.9|362.3|362.6|362|0
1614680400000|2021-03-02 10:20:00|362.9|362.3|363|362.4|363|362.4|362.8|362.2|0
1614680700000|2021-03-02 10:25:00|363.1|362.5|363|362.4|363.1|362.5|363|362.4|0
1614681600000|2021-03-02 10:40:00|362.9|362.3|362.9|362.3|363|362.4|362.9|362.3|0
1614681900000|2021-03-02 10:45:00|363|362.4|362.8|362.2|363|362.4|362.8|362.2|0
1614682200000|2021-03-02 10:50:00|362.6|362|362.9|362.3|363|362.4|362.6|362|0
1614682500000|2021-03-02 10:55:00|363|362.4|363|362.4|363|362.4|362.9|362.3|0
1614682800000|2021-03-02 11:00:00|363.1|362.5|363|362.4|363.1|362.5|363|362.4|0
1614683100000|2021-03-02 11:05:00|363.1|362.5|362.9|362.3|363.1|362.5|362.9|362.3|0
1614683400000|2021-03-02 11:10:00|363|362.4|363|362.4|363|362.4|362.9|362.3|0
1614684900000|2021-03-02 11:35:00|363.5|362|363|362.4|363.5|362.4|363|362|9
1614685500000|2021-03-02 11:45:00|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|0
1614685800000|2021-03-02 11:50:00|363.2|362.6|363.3|362.7|363.4|362.8|363.1|362.5|0
1614686100000|2021-03-02 11:55:00|363.4|362.8|363.3|362.7|363.4|362.8|363.3|362.7|0
1614686400000|2021-03-02 12:00:00|363.4|362.8|363.8|363.2|363.8|363.2|363.3|362.7|0
1614686700000|2021-03-02 12:05:00|363.6|363|363.5|362.9|363.8|363.2|363.5|362.9|0
1614687000000|2021-03-02 12:10:00|363.6|363|363.5|362.9|363.6|363|363.4|362.8|0
1614687300000|2021-03-02 12:15:00|363.6|363|363.6|363|363.6|363|363.5|362.9|0
1614687600000|2021-03-02 12:20:00|363.7|363.1|363.6|363|363.8|363.2|363.6|363|0
1614687900000|2021-03-02 12:25:00|363.8|363.2|363.8|363.2|363.8|363.2|363.6|363|0
1614688200000|2021-03-02 12:30:00|363.7|363.1|363.8|363.2|363.9|363.3|363.6|363|0
1614688500000|2021-03-02 12:35:00|363.7|363.1|363.6|363|363.8|363.2|363.6|363|0
1614688800000|2021-03-02 12:40:00|363.5|362.9|363.4|362.8|363.6|363|363.4|362.8|0
1614689100000|2021-03-02 12:45:00|363.5|362.9|363.4|362.8|363.5|362.9|363.4|362.8|0
1614689400000|2021-03-02 12:50:00|363.1|362.5|363.3|362.7|363.5|362.9|363.1|362.5|0
1614689700000|2021-03-02 12:55:00|363.4|362.8|363.5|362.9|363.6|363|363.3|362.7|0
1614690000000|2021-03-02 13:00:00|363.6|363|363.3|362.7|363.8|363.2|363.3|362.7|0
1614690300000|2021-03-02 13:05:00|363.2|362.6|363.1|362.5|363.3|362.7|363|362.4|0
1614690600000|2021-03-02 13:10:00|363.2|362.6|363.6|363|363.6|363|363.1|362.5|0
1614690900000|2021-03-02 13:15:00|363.7|363.1|363.4|362.8|363.8|363.2|363.4|362.8|0
1614691200000|2021-03-02 13:20:00|363.3|362.7|362.9|362.3|363.3|362.7|362.9|362.3|0
1614691800000|2021-03-02 13:30:00|362.8|362.2|362.6|362|363.5|362.9|362.6|362|0
1614692100000|2021-03-02 13:35:00|362.7|362.1|363|362.4|363.3|362.7|362.7|362.1|2
1614692400000|2021-03-02 13:40:00|363.1|362.5|362.8|362.2|363.8|363.2|362.7|362.1|0
1614695400000|2021-03-02 14:30:00|362.7|362.1|362.9|362.3|363.2|362.6|362.4|361.8|6
1614695700000|2021-03-02 14:35:00|363.1|362.5|362.9|362.3|363.5|362.9|362.9|362.3|4
1614696000000|2021-03-02 14:40:00|363|362.4|363.5|362.9|363.5|362.9|362.8|362.2|2
1614696300000|2021-03-02 14:45:00|363.6|363|363.1|362.5|363.6|363|363.1|362.5|3
1614696600000|2021-03-02 14:50:00|363.3|362.7|363.3|362.7|363.3|362.7|363.3|362.7|0
1614696900000|2021-03-02 14:55:00|363.4|362.8|363.4|362.8|363.4|362.8|363.3|362.7|0
1614697200000|2021-03-02 15:00:00|363.5|362.9|363.6|363|363.6|363|363.2|362.6|1
1614697500000|2021-03-02 15:05:00|363.7|363.1|365.1|364.5|365.1|364.5|363.7|363.1|2
1614697800000|2021-03-02 15:10:00|365.2|364.6|365.3|364.7|365.3|364.7|365.2|364.6|0
1614698100000|2021-03-02 15:15:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|0
1614698400000|2021-03-02 15:20:00|365.3|364.7|365.3|364.7|365.3|364.7|365.3|364.7|0
1614698700000|2021-03-02 15:25:00|365.1|364.5|364.4|363.8|365.1|364.5|364.4|363.8|2
1614699000000|2021-03-02 15:30:00|364.5|363.9|364.7|364.1|365.2|364.6|364.3|363.7|5
1614699300000|2021-03-02 15:35:00|364.8|364.2|364.7|364.1|364.8|364.2|364.7|364.1|0
1614699600000|2021-03-02 15:40:00|364.8|364.2|364.6|364|364.8|364.2|364.6|364|5
1614700200000|2021-03-02 15:50:00|||||||||1
1614701100000|2021-03-02 16:05:00|364.5|363.9|364.2|363.6|364.6|364|364.1|363.5|0
1614701400000|2021-03-02 16:10:00|364.1|363.5|364.2|363.6|364.5|363.9|363.7|363.1|1
1614702000000|2021-03-02 16:20:00|364.3|363.7|364.5|363.9|364.6|364|364.3|363.7|0
1614702300000|2021-03-02 16:25:00|364.6|364|364.7|364.1|364.7|364.1|364.4|363.8|0
1614702600000|2021-03-02 16:30:00|364.6|364|364.3|363.7|364.6|364|363.6|363|2
1614702900000|2021-03-02 16:35:00|364.4|363.8|364.7|364.1|364.8|364.2|364.3|363.7|0
1614703200000|2021-03-02 16:40:00|364.8|364.2|364.8|364.2|364.8|364.2|364.6|364|0
1614703500000|2021-03-02 16:45:00|364.7|364.1|364.8|364.2|364.8|364.2|364.6|364|1
1614704400000|2021-03-02 17:00:00|364.9|364.3|364.9|364.3|364.9|364.3|364.9|364.3|1
1614704700000|2021-03-02 17:05:00|364.8|364.2|364.9|364.3|364.9|364.3|364.8|364.2|2
1614705600000|2021-03-02 17:20:00|365.1|364.5|365.1|364.5|365.1|364.5|365.1|364.5|0
1614706200000|2021-03-02 17:30:00|||||||||3
1614706800000|2021-03-02 17:40:00|365.2|364.6|365.4|364.8|365.4|364.8|365.2|364.6|4
1614707400000|2021-03-02 17:50:00|365.6|365|366.7|366.1|366.7|366.1|365.6|365|12
1614707700000|2021-03-02 17:55:00|366.6|366|367|366.4|367.1|366.5|366.4|365.8|3
1614708000000|2021-03-02 18:00:00|366.6|366|366.7|366.1|367|366.4|366.3|365.7|0
1614708300000|2021-03-02 18:05:00|366.6|366|366.3|365.7|366.7|366.1|366.3|365.7|2
1614708600000|2021-03-02 18:10:00|366.5|365.9|366.6|366|367.2|366.1|366.5|365.7|75
1614708900000|2021-03-02 18:15:00|366.7|366.1|366.7|366.1|366.8|366.2|366.6|366|0
1614709200000|2021-03-02 18:20:00|366.6|366|366.7|366.1|366.7|366.1|366.6|366|0
1614709800000|2021-03-02 18:30:00|366.8|366.2|367.5|366.9|367.5|366.9|366.8|366.2|2
1614710100000|2021-03-02 18:35:00|367.7|367.1|367.8|367.2|367.8|367.2|367.7|367.1|2
1614710400000|2021-03-02 18:40:00|367.9|367.3|368.3|367.7|368.3|367.7|367.9|367.3|4
1614711900000|2021-03-02 19:05:00|368.1|367.5|367.9|367.3|368.1|367.5|367.9|367.3|0
1614712500000|2021-03-02 19:15:00|367.5|366.9|368|367.4|368|367.4|367.5|366.9|1
1614735600000|2021-03-03 01:40:00|366.1|365.5|366.3|365.7|366.5|365.9|366.1|365.5|4
1614735900000|2021-03-03 01:45:00|367.1|366.5|366.3|365.7|367.1|366.5|366.2|365.6|1
1614736500000|2021-03-03 01:55:00|366.6|366|366.6|366|366.6|366|366.6|366|2
1614737100000|2021-03-03 02:05:00|366.5|365.9|366.3|365.7|366.5|365.9|366.3|365.7|0
1614737400000|2021-03-03 02:10:00|366.5|365.9|366.5|365.9|366.5|365.9|366.5|365.9|0
1614737700000|2021-03-03 02:15:00|366.3|365.7|366.5|365.9|366.5|365.9|366.3|365.7|0
1614738600000|2021-03-03 02:30:00|366.6|366|366.6|366|366.6|366|366.6|366|1
1614738900000|2021-03-03 02:35:00|366.2|365.6|367|366.4|367|366.4|366.2|365.6|4
1614739800000|2021-03-03 02:50:00|366.9|366.3|366.9|366.3|366.9|366.3|366.9|366.3|6
1614740700000|2021-03-03 03:05:00|||||||||1
1614741000000|2021-03-03 03:10:00|||||||||1
1614741300000|2021-03-03 03:15:00|367|366.4|367|366.4|367|366.4|367|366.4|0
1614741900000|2021-03-03 03:25:00|||||||||1
1614742500000|2021-03-03 03:35:00|367.2|366.6|367.3|366.7|367.3|366.7|367.2|366.6|2
1614742800000|2021-03-03 03:40:00|367.2|366.6|367.2|366.6|367.2|366.6|367.2|366.6|0
1614743100000|2021-03-03 03:45:00|367.1|366.5|367.1|366.5|367.1|366.5|367.1|366.5|0
1614744300000|2021-03-03 04:05:00|367.3|366.7|367.5|366.9|368.1|367.5|367.2|366.6|1
1614744600000|2021-03-03 04:10:00|367.4|366.8|367.4|366.8|367.4|366.8|367.4|366.8|0
1614746700000|2021-03-03 04:45:00|367.3|366.7|367.2|366.6|367.3|366.7|367.2|366.6|0
1614747900000|2021-03-03 05:05:00|367.4|366.8|367.4|366.8|367.4|366.8|367.4|366.8|0
1614752400000|2021-03-03 06:20:00|367.6|367|367.7|367.1|367.7|367.1|367.6|367|0
1614754200000|2021-03-03 06:50:00|367.9|367.3|367.9|367.3|367.9|367.3|367.9|367.3|0
1614755100000|2021-03-03 07:05:00|367.8|367.2|367.4|366.8|367.8|367.2|367.4|366.8|3
1614755400000|2021-03-03 07:10:00|367.5|366.9|367.4|366.8|367.8|367.2|367.4|366.8|0
1614755700000|2021-03-03 07:15:00|367.6|367|367.4|366.8|368.3|367.7|367.4|366.8|2
1614757800000|2021-03-03 07:50:00|367.5|366.9|367.5|366.9|367.5|366.9|367.5|366.9|0
1614758400000|2021-03-03 08:00:00|367.6|367|367.8|367.2|367.8|367.2|367.6|367|0
1614758700000|2021-03-03 08:05:00|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|0
1614761400000|2021-03-03 08:50:00|367.8|367.2|367.8|367.2|367.8|367.2|367.8|367.2|0
1614764100000|2021-03-03 09:35:00|367.6|367|367.6|367|367.6|367|367.6|367|0
1614769200000|2021-03-03 11:00:00|367.5|366.9|367.4|366.8|367.5|366.9|367.4|366.8|0
1614776400000|2021-03-03 13:00:00|367.3|366.7|367.3|366.7|367.3|366.7|367.3|366.7|0
1614777300000|2021-03-03 13:15:00|367.4|366.8|367.4|366.8|367.4|366.8|367.4|366.8|0
1614777600000|2021-03-03 13:20:00|367.3|366.7|367.3|366.7|367.4|366.8|367.3|366.7|0
1614778200000|2021-03-03 13:30:00|367|366.4|366.9|366.3|367|366.4|366.9|366.3|2
1614778500000|2021-03-03 13:35:00|366.8|366.2|366.8|366.2|366.8|366.2|366.8|366.2|1
1614781800000|2021-03-03 14:30:00|366.7|366.1|366.8|366.2|366.8|366.2|366.5|365.9|1
1614782100000|2021-03-03 14:35:00|366.7|366.1|366.7|366.1|366.7|366.1|366.7|366.1|0
1614782400000|2021-03-03 14:40:00|366.6|366|366.7|366.1|366.8|366.2|366.5|365.9|5
1614782700000|2021-03-03 14:45:00|366.8|366.2|366.7|366.1|366.8|366.2|366.7|366.1|1
1614783000000|2021-03-03 14:50:00|366.5|365.9|366.5|365.9|366.7|366.1|366.5|365.9|1
1614783300000|2021-03-03 14:55:00|366.4|365.8|366.4|365.8|366.4|365.8|366.4|365.8|2
1614783600000|2021-03-03 15:00:00|366.2|365.6|366.2|365.6|366.2|365.6|366.2|365.6|2
1614783900000|2021-03-03 15:05:00|||||||||1
1614784500000|2021-03-03 15:15:00|366.1|365.5|366.1|365.5|366.1|365.5|366.1|365.5|1
1614784800000|2021-03-03 15:20:00|366|365.4|366|365.4|366|365.4|366|365.4|1
1614785100000|2021-03-03 15:25:00|365.8|365.2|366.2|365.6|366.2|365.6|365.8|365.2|2
1614785400000|2021-03-03 15:30:00|366.1|365.5|366.1|365.5|366.2|365.6|365.9|365.3|1
1614785700000|2021-03-03 15:35:00|366.2|365.6|366.2|365.6|366.2|365.6|366|365.4|0
1614786000000|2021-03-03 15:40:00|366.1|365.5|366.8|366.2|366.8|366.2|366.1|365.5|0
1614786300000|2021-03-03 15:45:00|366.9|366.3|367.3|366.7|367.3|366.7|366.9|366.3|0
1614786600000|2021-03-03 15:50:00|367.4|366.8|367.4|366.8|367.4|366.8|367.4|366.8|0
1614787200000|2021-03-03 16:00:00|367.6|367|367.7|367.1|367.7|367.1|367.6|367|1
1614787500000|2021-03-03 16:05:00|367.8|367.2|368.3|367.7|368.3|367.7|367.8|367.2|1
1614787800000|2021-03-03 16:10:00|368.2|367.6|367.7|367.1|368.2|367.6|366.9|366.3|8
1614788100000|2021-03-03 16:15:00|367.8|367.2|367.8|367.2|367.8|367.2|367.3|366.7|0
1614788400000|2021-03-03 16:20:00|368|367.4|367.6|367|368|367.4|367.2|366.6|2
1614788700000|2021-03-03 16:25:00|367.3|366.7|368.1|367.5|368.1|367.5|367.3|366.7|1
1614789000000|2021-03-03 16:30:00|367.5|366.9|367.9|367.3|368.1|367.5|367.5|366.9|0
1614789300000|2021-03-03 16:35:00|368|367.4|367.8|367.2|368|367.4|367.8|367.2|0
1614789600000|2021-03-03 16:40:00|367.9|367.3|367.8|367.2|367.9|367.3|367.5|366.9|1
1614789900000|2021-03-03 16:45:00|367.9|367.3|367.7|367.1|367.9|367.3|367.7|367.1|0
1614790200000|2021-03-03 16:50:00|367.8|367.2|367.6|367|367.8|367.2|367.6|367|0
1614790500000|2021-03-03 16:55:00|367.7|367.1|367.6|367|367.7|367.1|367.4|366.8|0
1614790800000|2021-03-03 17:00:00|367.5|366.9|367.6|367|367.6|367|367.4|366.8|0
1614791100000|2021-03-03 17:05:00|367.3|366.7|367.6|367|367.7|367.1|367.3|366.7|0
1614791400000|2021-03-03 17:10:00|367.7|367.1|367.9|367.3|368|367.4|367.6|367|1
1614791700000|2021-03-03 17:15:00|367.6|367|368.5|367.9|368.5|367.9|367.6|367|2
1614792000000|2021-03-03 17:20:00|367.9|367.3|367.7|367.1|368.3|367.7|367.7|367.1|2
1614792300000|2021-03-03 17:25:00|367.8|367.2|367.8|367.2|367.8|367.2|367.8|367.2|0
1614792600000|2021-03-03 17:30:00|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|0
1614793200000|2021-03-03 17:40:00|367.3|366.7|368.2|367.6|368.2|367.6|367.3|366.7|4
1614793500000|2021-03-03 17:45:00|368.3|367.7|368.5|367.9|368.5|367.9|368.3|367.7|0
1614794700000|2021-03-03 18:05:00|368.6|368|368.6|368|368.6|368|368.6|368|1
1614796500000|2021-03-03 18:35:00|368.5|367.9|368.6|368|368.6|368|368.5|367.9|0
1614796800000|2021-03-03 18:40:00|368.5|367.9|368.5|367.9|368.5|367.9|368.5|367.9|0
1614797100000|2021-03-03 18:45:00|368.4|367.8|366.5|365.9|368.4|367.8|366.5|365.9|14
1614797400000|2021-03-03 18:50:00|366.6|366|366.7|366.1|366.7|366.1|366.6|366|0
1614798000000|2021-03-03 19:00:00|366.8|366.2|366.8|366.2|366.8|366.2|366.8|366.2|0
1614798600000|2021-03-03 19:10:00|366.7|366.1|366.8|366.2|367.1|366.2|366.7|365.6|196
1614798900000|2021-03-03 19:15:00|366.9|366.3|367.2|366.6|367.2|366.6|366.9|366.3|1
1614869400000|2021-03-04 14:50:00|366.4|365.8|366|365.4|366.4|365.8|366|365.4|0
1614869700000|2021-03-04 14:55:00|366.1|365.5|366.4|365.8|366.4|365.8|366.1|365.5|0
1614870000000|2021-03-04 15:00:00|366.8|366.2|366.8|366.2|366.8|366.2|366.8|366.2|1
1614870600000|2021-03-04 15:10:00|366.9|366.3|366.9|366.3|366.9|366.3|366.9|366.3|0
1614871200000|2021-03-04 15:20:00|366.8|366.2|366.9|366.3|366.9|366.3|366.8|366.2|1
1614871500000|2021-03-04 15:25:00|367|366.4|367|366.4|367|366.4|367|366.4|3
1614871800000|2021-03-04 15:30:00|366.9|366.3|367.6|367|367.6|367|366.9|366.3|5
1614872400000|2021-03-04 15:40:00|367.5|366.9|367.6|367|367.6|367|367.4|366.8|0
1614872700000|2021-03-04 15:45:00|367.3|366.7|367.3|366.7|367.3|366.7|367.3|366.7|0
1614873000000|2021-03-04 15:50:00|367.7|367.1|368.2|367.6|368.2|367.6|367.7|367.1|4
1614873300000|2021-03-04 15:55:00|368.3|367.7|369.4|368.8|369.5|368.9|368.3|367.7|13
1614873600000|2021-03-04 16:00:00|369.2|368.6|369.2|368.6|369.2|368.6|369.1|368.5|3
1614873900000|2021-03-04 16:05:00|369|368.4|369.2|368.6|369.2|368.6|368.6|368|2
1614874200000|2021-03-04 16:10:00|369.1|368.5|369.3|368.7|369.3|368.7|369.1|368.5|1
1614874500000|2021-03-04 16:15:00|369.5|368.9|369.4|368.8|369.5|368.9|369.4|368.8|13
1614874800000|2021-03-04 16:20:00|369.5|368.9|369.5|368.9|369.5|368.9|369.5|368.9|2
1614875700000|2021-03-04 16:35:00|369.6|369|371.8|371.2|372.1|371.5|369.6|369|8
1614876000000|2021-03-04 16:40:00|371.9|371.3|372.1|371.5|372.1|371.5|371.1|370.5|4
1614876300000|2021-03-04 16:45:00|372.2|371.6|372.1|371.5|372.3|371.7|371.5|370.9|6
1614876600000|2021-03-04 16:50:00|372.2|371.6|371.7|371.1|372.2|371.6|371.7|371.1|3
1614876900000|2021-03-04 16:55:00|371.8|371.2|372.2|371.6|372.6|372|371.7|371.1|7
1614877200000|2021-03-04 17:00:00|372|371.4|372.2|371.6|372.3|371.7|372|371.4|2
1614877500000|2021-03-04 17:05:00|372|371.4|371.8|371.2|372|371.4|371.7|371.1|0
1614877800000|2021-03-04 17:10:00|371.7|371.1|371.7|371.1|371.7|371.1|371.7|371.1|0
1614878100000|2021-03-04 17:15:00|371.6|371|371.6|371|371.7|371.1|371.6|371|1
1614878400000|2021-03-04 17:20:00|371.5|370.9|371|370.4|371.5|370.9|371|370.4|2
1614878700000|2021-03-04 17:25:00|370.9|370.3|370.5|369.9|370.9|370.3|370.3|369.7|2
1614879000000|2021-03-04 17:30:00|370.8|370.2|371.3|370.7|371.7|371.1|370.7|370.1|13
1614879300000|2021-03-04 17:35:00|371.6|371|372.2|371.6|372.9|372.3|371.4|370.8|25
1614879600000|2021-03-04 17:40:00|371.9|371.3|372.2|371.6|372.9|372.3|371.9|371.3|2
1614880200000|2021-03-04 17:50:00|371.8|371.2|371.6|371|371.8|371.2|371.5|370.9|2
1614880500000|2021-03-04 17:55:00|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|1
1614880800000|2021-03-04 18:00:00|371.6|371|371.7|371.1|371.7|371.1|371.5|370.9|2
1614881100000|2021-03-04 18:05:00|371.6|371|371.7|371.1|371.7|371.1|371|370.4|2
1614881400000|2021-03-04 18:10:00|371.5|370.9|371.6|371|371.6|371|371.5|370.9|0
1614881700000|2021-03-04 18:15:00|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|0
1614882000000|2021-03-04 18:20:00|371.6|371|371.5|370.9|371.6|371|371.5|370.9|0
1614882600000|2021-03-04 18:30:00|371.3|370.7|371.2|370.6|371.5|370.9|371.1|370.5|1
1614882900000|2021-03-04 18:35:00|371.1|370.5|371.2|370.6|371.2|370.6|371.1|370.5|0
1614883200000|2021-03-04 18:40:00|371.1|370.5|371|370.4|371.2|370.6|371|370.4|0
1614883500000|2021-03-04 18:45:00|371.1|370.5|371.2|370.6|371.2|370.6|371|370.4|1
1614883800000|2021-03-04 18:50:00|371.1|370.5|371.1|370.5|371.2|370.6|371.1|370.5|0
1614884100000|2021-03-04 18:55:00|371|370.4|370|369.4|371.1|370.5|369.9|369.3|12
1614884400000|2021-03-04 19:00:00|369.9|369.3|370.3|369.7|370.4|369.8|369.9|369.3|1
1614884700000|2021-03-04 19:05:00|370.4|369.8|371|370.4|371|370.4|370|369.4|1
1614885000000|2021-03-04 19:10:00|370.7|370.1|370|369.4|371.1|370.5|369.9|369.3|7
1614885300000|2021-03-04 19:15:00|370.2|369.6|370.2|369.6|370.2|369.6|370.2|369.6|1
1614936900000|2021-03-05 09:35:00|371.1|370.5|371.2|370.6|371.2|370.6|371.1|370.5|0
1614939900000|2021-03-05 10:25:00|371.1|370.5|371.1|370.5|371.1|370.5|371.1|370.5|0
1614941400000|2021-03-05 10:50:00|371.4|370.8|371.4|370.8|371.4|370.8|371.4|370.8|0
1614942000000|2021-03-05 11:00:00|370.7|370.1|370.5|369.9|370.7|370.1|370.5|369.9|1
1614945000000|2021-03-05 11:50:00|370.7|370.1|370.7|370.1|370.7|370.1|370.7|370.1|1
1614949800000|2021-03-05 13:10:00|370.8|370.2|370.2|369.6|370.8|370.2|370.2|369.3|0
1614951300000|2021-03-05 13:35:00|370.1|369.5|370.1|369.5|370.1|369.5|370.1|369.5|1
1614951600000|2021-03-05 13:40:00|370.2|369.6|370.2|369.6|370.2|369.6|370.1|369.5|2
1614954600000|2021-03-05 14:30:00|370|369.4|370.4|369.8|370.5|369.9|369.4|368.8|10
1614954900000|2021-03-05 14:35:00|370.6|370|370.7|370.1|371|370.4|370.4|369.8|5
1614955500000|2021-03-05 14:45:00|370.8|370.2|370.4|369.8|371.2|370.6|370.2|369.6|4
1614955800000|2021-03-05 14:50:00|370.5|369.9|371|370.4|371|370.4|370.5|369.9|12
1614956100000|2021-03-05 14:55:00|371.2|370.6|372.4|371.8|372.4|371.8|371.2|370.6|17
1614956400000|2021-03-05 15:00:00|372.7|372.1|372.6|372|372.7|372.1|372.4|371.8|0
1614956700000|2021-03-05 15:05:00|372.8|372.2|372.9|372.3|373.1|372.5|372.6|372|1
1614957000000|2021-03-05 15:10:00|372.8|372.2|373.1|372.5|373.2|372.6|372.7|372.1|0
1614957300000|2021-03-05 15:15:00|373|372.4|372.7|372.1|373.1|372.5|372.7|372.1|1
1614957600000|2021-03-05 15:20:00|372.6|372|372.9|372.3|373|372.4|372.1|371.5|1
1614957900000|2021-03-05 15:25:00|372.6|372|374.9|374.3|375.1|374.5|372.6|372|13
1614958200000|2021-03-05 15:30:00|375.1|374.5|375.7|375.1|375.7|375.1|374.9|374.3|6
1614958500000|2021-03-05 15:35:00|375.8|375.2|375.8|375.2|375.8|375.2|375.4|374.8|2
1614959100000|2021-03-05 15:45:00|376|375.4|375.2|374.6|376.1|375.5|374.6|374|6
1614959700000|2021-03-05 15:55:00|375|374.4|375.1|374.5|375.1|374.5|375|374.4|1
1614960000000|2021-03-05 16:00:00|375.6|374.1|375.4|374.8|375.6|374.8|375.1|374.1|0
1614960300000|2021-03-05 16:05:00|375.5|374.9|375.5|374.9|375.9|375.3|375.1|374.5|7
1614960600000|2021-03-05 16:10:00|375.6|375|375.6|375|375.6|375|375.6|375|4
1614960900000|2021-03-05 16:15:00|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|0
1614961200000|2021-03-05 16:20:00|375.7|375.1|376|375.4|376|375.4|375.7|375.1|1
1614961500000|2021-03-05 16:25:00|376.2|375.6|376.5|375.9|376.5|375.9|376|375.4|4
1614961800000|2021-03-05 16:30:00|376.6|376|377.7|377.1|377.7|377.1|376.5|375.9|24
1614962100000|2021-03-05 16:35:00|377.6|377|378.2|377.6|378.2|377.6|377.6|377|4
1614962400000|2021-03-05 16:40:00|378.4|377.8|378.2|377.6|378.4|377.8|378.2|377.6|4
1614962700000|2021-03-05 16:45:00|379.9|379.3|380|379.4|380.6|380|379.1|378.5|15
1614963000000|2021-03-05 16:50:00|380.1|379.5|380.6|380|380.6|380|380|379.4|1
1614963300000|2021-03-05 16:55:00|380.5|379.9|380.7|380.1|380.7|380.1|380.5|379.9|4
1614963600000|2021-03-05 17:00:00|381|380.4|379.8|379.2|381.2|380.6|379.6|379|7
1614963900000|2021-03-05 17:05:00|379.7|379.1|380.2|379.6|380.2|379.6|379.7|379.1|0
1614964200000|2021-03-05 17:10:00|380.5|379.9|380.5|379.9|380.5|379.9|380.5|379.9|3
1614964500000|2021-03-05 17:15:00|380.6|380|380.1|379.5|381.6|381|380.1|379.5|18
1614964800000|2021-03-05 17:20:00|379.8|379.2|380.6|380|380.6|380|379.8|379.2|6
1614965100000|2021-03-05 17:25:00|380.5|379.9|380.5|379.9|380.5|379.9|380.5|379.9|3
1614965400000|2021-03-05 17:30:00|380.6|380|380.7|380.1|380.7|380.1|380.6|380|1
1614965700000|2021-03-05 17:35:00|380.8|380.2|381|380.4|381.6|381|380.8|380.2|6
1614966000000|2021-03-05 17:40:00|381.6|381|382.6|382|382.6|382|381.6|381|3
1614966300000|2021-03-05 17:45:00|382.5|381.9|381|380.4|382.7|382.1|381|380.4|8
1614966600000|2021-03-05 17:50:00|381.3|380.7|382.1|381.5|382.1|381.5|381.3|380.7|0
1614966900000|2021-03-05 17:55:00|382.2|381.6|382.5|381.9|382.5|381.9|382.2|381.6|2
1614967200000|2021-03-05 18:00:00|382.1|381.5|382.7|382.1|383.3|382.7|382.1|381.5|7
1614967500000|2021-03-05 18:05:00|382.4|381.8|383|382.4|383.2|382.6|382.3|381.7|1
1614967800000|2021-03-05 18:10:00|383.2|382.6|382.5|381.9|383.2|382.6|382.4|381.8|2
1614968100000|2021-03-05 18:15:00|382.7|382.1|382.8|382.2|383|382.4|382.3|381.7|2
1614968400000|2021-03-05 18:20:00|382.6|382|381.4|380.8|382.7|382.1|380.4|379.8|21
1614968700000|2021-03-05 18:25:00|381.8|381.2|381.7|381.1|381.9|381.3|381.7|381.1|0
1614969000000|2021-03-05 18:30:00|381.3|380.7|382.3|381.7|382.3|381.7|381.3|380.7|1
1614969300000|2021-03-05 18:35:00|382.2|381.6|382|381.4|382.2|381.6|382|381.4|2
1614969600000|2021-03-05 18:40:00|382.2|381.6|382.4|381.8|382.4|381.8|382.2|381.6|0
1614969900000|2021-03-05 18:45:00|382.3|381.7|381.4|380.8|382.5|381.9|381|380.4|8
1614970200000|2021-03-05 18:50:00|381.5|380.9|381.4|380.8|381.6|381|381.4|380.8|2
1614970500000|2021-03-05 18:55:00|381.5|380.9|382.4|381.8|382.5|381.9|381.5|380.9|9
1614970800000|2021-03-05 19:00:00|382.2|381.6|382.6|382|382.6|382|382.1|381.5|0
1614971100000|2021-03-05 19:05:00|382.8|382.2|383.1|382.5|383.3|382.7|382.8|382.2|2
1614971400000|2021-03-05 19:10:00|383.3|382.7|383.6|383|384.6|384|382.9|382.3|21
1614971700000|2021-03-05 19:15:00|383.3|382.7|384.7|384.1|384.7|384.1|383.2|382.6|6
1615165200000|2021-03-08 01:00:00|392|391.4|388.7|388.1|399.3|398.7|386.4|385.8|16
1615165500000|2021-03-08 01:05:00|388.6|388|392|391.4|394.6|394|388.6|388|7
1615165800000|2021-03-08 01:10:00|392.1|391.5|392.1|391.5|399|398.4|392|391.4|5
1615166100000|2021-03-08 01:15:00|393.1|392.5|393.6|393|393.6|393|393.1|392.5|3
1615166400000|2021-03-08 01:20:00|393.5|392.9|392.7|392.1|393.5|392.9|392.7|392.1|0
1615166700000|2021-03-08 01:25:00|392.6|392|392|391.4|392.6|392|392|391.4|1
1615167300000|2021-03-08 01:35:00|392.3|391.7|393.1|392.5|393.1|392.5|392.3|391.7|1
1615167600000|2021-03-08 01:40:00|392.6|392|394.2|393.6|394.2|393.6|392.6|392|0
1615167900000|2021-03-08 01:45:00|394.3|393.7|395|394.4|395|394.4|394.3|393.7|3
1615168200000|2021-03-08 01:50:00|395.1|394.5|395.1|394.5|395.1|394.5|395.1|394.5|1
1615168500000|2021-03-08 01:55:00|395.2|394.6|395.5|394.9|395.5|394.9|395.2|394.6|1
1615168800000|2021-03-08 02:00:00|395.3|394.7|396.1|395.5|396.8|396.2|395.3|394.7|3
1615169100000|2021-03-08 02:05:00|396.2|395.6|397|396.4|397.2|396.6|396.2|395.6|2
1615169400000|2021-03-08 02:10:00|397.1|396.5|396|395.4|397.5|396.9|396|395.4|3
1615169700000|2021-03-08 02:15:00|395.9|395.3|395.6|395|396|395.4|395.1|394.5|2
1615170000000|2021-03-08 02:20:00|395.7|395.1|395.7|395.1|395.7|395.1|395.7|395.1|0
1615170300000|2021-03-08 02:25:00|394.7|394.1|395.6|395|395.6|395|394.6|394|1
1615170600000|2021-03-08 02:30:00|395.5|394.9|395.6|395|395.6|395|395.5|394.9|0
1615170900000|2021-03-08 02:35:00|395.5|394.9|395.3|394.7|395.6|395|395.3|394.7|0
1615171500000|2021-03-08 02:45:00|395.2|394.6|395|394.4|395.3|394.7|395|394.4|0
1615171800000|2021-03-08 02:50:00|394.8|394.2|393.7|393.1|394.8|394.2|393.7|393.1|1
1615173300000|2021-03-08 03:15:00|393.6|393|393.6|393|393.6|393|393.6|393|0
1615173900000|2021-03-08 03:25:00|393.5|392.9|393.5|392.9|393.5|392.9|393.5|392.9|0
1615174500000|2021-03-08 03:35:00|393.6|393|393.6|393|393.6|393|393.5|392.9|0
1615174800000|2021-03-08 03:40:00|393.5|392.9|393.5|392.9|393.6|393|393.3|392.7|0
1615175100000|2021-03-08 03:45:00|395.1|394.5|394.6|394|395.1|394.5|394.6|394|2
1615176000000|2021-03-08 04:00:00|394.7|394.1|394.8|394.2|394.8|394.2|394.7|394.1|2
1615176600000|2021-03-08 04:10:00|394.7|394.1|394.6|394|394.7|394.1|394.6|394|0
1615176900000|2021-03-08 04:15:00|394.5|393.9|394.5|393.9|394.5|393.9|394.5|393.9|0
1615177200000|2021-03-08 04:20:00|394.3|393.7|394.2|393.6|394.3|393.7|394.2|393.6|0
1615177500000|2021-03-08 04:25:00|394.3|393.7|394.2|393.6|394.5|393.9|394.2|393.6|0
1615177800000|2021-03-08 04:30:00|394.3|393.7|394.3|393.7|394.3|393.7|394.3|393.7|0
1615178100000|2021-03-08 04:35:00|394.2|393.6|394.2|393.6|394.2|393.6|394.2|393.6|0
1615178700000|2021-03-08 04:45:00|394.8|394.2|394.2|393.6|394.8|394.2|394.2|393.6|0
1615179000000|2021-03-08 04:50:00|394.7|394.1|394.2|393.6|394.7|394.1|394.2|393.6|0
1615179900000|2021-03-08 05:05:00|394.8|394.2|395.2|394.6|395.2|394.6|394.7|394.1|3
1615180200000|2021-03-08 05:10:00|394.8|394.2|395.1|394.5|395.1|394.5|394.8|394.2|0
1615180800000|2021-03-08 05:20:00|395.2|394.6|395.2|394.6|395.2|394.6|395.2|394.6|0
1615181100000|2021-03-08 05:25:00|395.3|394.7|395.3|394.7|395.3|394.7|395.3|394.7|0
1615181400000|2021-03-08 05:30:00|395.2|394.6|395.2|394.6|395.2|394.6|395.2|394.6|0
1615181700000|2021-03-08 05:35:00|395|394.4|395|394.4|395.2|394.6|395|394.4|0
1615182000000|2021-03-08 05:40:00|395.2|394.6|395.2|394.6|395.2|394.6|394.7|394.1|0
1615182600000|2021-03-08 05:50:00|394.7|394.1|395.2|394.6|395.2|394.6|394.6|394|2
1615184400000|2021-03-08 06:20:00|395.3|394.7|395.3|394.7|395.3|394.7|395.3|394.7|2
1615184700000|2021-03-08 06:25:00|395.2|394.6|395.2|394.6|395.2|394.6|395.2|394.6|0
1615185000000|2021-03-08 06:30:00|394.6|394|394.8|394.2|394.8|394.2|394.6|394|0
1615185300000|2021-03-08 06:35:00|395|394.4|394.7|394.1|395.1|394.5|394.7|394.1|0
1615187700000|2021-03-08 07:15:00|394.6|394|394.6|394|395|394|394.6|393.5|0
1615188000000|2021-03-08 07:20:00|394.5|393.9|394.5|393.9|394.5|393.9|394.5|393.9|0
1615188600000|2021-03-08 07:30:00|394.6|394|394.5|393.9|395|394.4|394.5|393.9|1
1615191000000|2021-03-08 08:10:00|394.3|393.7|394.3|393.7|394.3|393.7|394.3|393.7|0
1615191600000|2021-03-08 08:20:00|393.6|393|393.6|393|393.6|393|393.6|393|0
1615191900000|2021-03-08 08:25:00|393.5|392.9|394.2|393.6|394.2|393.6|393.3|392.7|1
1615192200000|2021-03-08 08:30:00|393.1|392.5|393.1|392.5|393.1|392.5|393.1|392.5|0
1615192500000|2021-03-08 08:35:00|394.2|393.6|394.2|393.6|394.2|393.6|394.2|393.6|1
1615192800000|2021-03-08 08:40:00|394.1|393.5|394.1|393.5|394.1|393.5|394.1|393.5|0
1615193400000|2021-03-08 08:50:00|394|393.4|394|393.4|394|393.4|394|393.4|0
1615195200000|2021-03-08 09:20:00|393.7|393.1|393.3|392.7|393.7|393.1|393.2|392.6|1
1615195500000|2021-03-08 09:25:00|393.2|392.6|392.5|391.9|393.2|392.6|390.5|389.9|7
1615195800000|2021-03-08 09:30:00|392.6|392|392.6|392|392.7|392.1|392.5|391.9|0
1615196100000|2021-03-08 09:35:00|392.5|391.9|392.6|392|392.6|392|392.5|391.9|0
1615196400000|2021-03-08 09:40:00|392.7|392.1|392.8|392.2|392.8|392.2|392.6|392|0
1615196700000|2021-03-08 09:45:00|392.7|392.1|392.8|392.2|392.8|392.2|392.7|392.1|0
1615197000000|2021-03-08 09:50:00|392.7|392.1|393.3|392.7|393.3|392.7|392.6|392|0
1615197600000|2021-03-08 10:00:00|392.6|392|392.6|392|392.7|392.1|391.7|391.1|2
1615198800000|2021-03-08 10:20:00|392.5|391.9|392.5|391.9|392.5|391.9|392.5|391.9|0
1615199400000|2021-03-08 10:30:00|392.6|392|392.6|392|392.6|392|392.6|392|0
1615199700000|2021-03-08 10:35:00|392.5|391.9|391.8|391.2|392.5|391.9|391.8|391.2|0
1615200000000|2021-03-08 10:40:00|391.9|391.3|392.6|392|392.6|392|391.9|391.3|1
1615200900000|2021-03-08 10:55:00|392.5|391.9|392.5|391.9|392.5|391.9|392.5|391.9|0
1615201200000|2021-03-08 11:00:00|392.6|392|392.5|391.9|392.7|392.1|392.5|391.9|1
1615202400000|2021-03-08 11:20:00|392.6|392|392.8|392.2|393|392.4|392.6|392|0
1615202700000|2021-03-08 11:25:00|392.1|391.5|392.3|391.7|392.3|391.7|392.1|391.5|1
1615203000000|2021-03-08 11:30:00|392.5|391.9|392.5|391.9|392.5|391.9|392.5|391.9|0
1615205400000|2021-03-08 12:10:00|||||||||1
1615206300000|2021-03-08 12:25:00|392.7|392.1|392.7|392.1|392.7|392.1|392.7|392.1|1
1615206900000|2021-03-08 12:35:00|392.8|392.2|393|392.4|393|392.4|392.8|392.2|1
1615207200000|2021-03-08 12:40:00|393.1|392.5|393|392.4|393.1|392.5|393|392.4|0
1615207800000|2021-03-08 12:50:00|393.1|392.5|393.1|392.5|393.1|392.5|393.1|392.5|0
1615208100000|2021-03-08 12:55:00|393.2|392.6|393.6|393|393.6|393|393.2|392.6|0
1615208700000|2021-03-08 13:05:00|393.5|392.9|393.5|392.9|393.5|392.9|393.5|392.9|1
1615209000000|2021-03-08 13:10:00|392.3|391.7|393.6|393|393.6|393|392.3|391.7|3
1615209300000|2021-03-08 13:15:00|393.5|392.9|392.3|391.7|393.5|392.9|392.3|391.7|2
1615209600000|2021-03-08 13:20:00|392|391.4|391.2|390.6|392|391.4|390.7|390.1|4
1615209900000|2021-03-08 13:25:00|391.1|390.5|391.1|390.5|391.6|391|390.9|390.3|2
1615210200000|2021-03-08 13:30:00|390.9|390.3|390.9|390.3|391.1|390.5|390.9|390.3|0
1615210500000|2021-03-08 13:35:00|391.2|390.6|391.2|390.6|391.3|390.7|391.1|390.5|4
1615210800000|2021-03-08 13:40:00|391.4|390.8|391.7|391.1|391.7|391.1|391.3|390.7|0
1615213800000|2021-03-08 14:30:00|392.1|391.5|391.7|391.1|392.1|391.5|391.1|390.5|2
1615214100000|2021-03-08 14:35:00|391.5|390.9|391.7|391.1|391.7|391.1|391.4|390.8|2
1615214400000|2021-03-08 14:40:00|390.8|390.2|392.2|391.6|392.2|391.6|390.6|390|3
1615214700000|2021-03-08 14:45:00|392|391.4|391.3|390.7|393.6|393|391.3|390.7|18
1615215000000|2021-03-08 14:50:00|391.2|390.6|391.3|390.7|391.3|390.7|391.2|390.6|0
1615215300000|2021-03-08 14:55:00|391.2|390.6|391.5|390.9|391.5|390.9|390.1|389.5|1
1615215600000|2021-03-08 15:00:00|391.1|390.5|391.7|391.1|391.7|391.1|391.1|390.5|2
1615215900000|2021-03-08 15:05:00|391.5|390.9|390.8|390.2|391.5|390.9|390.8|390.2|1
1615216200000|2021-03-08 15:10:00|391.3|390.7|390.7|390.1|391.3|390.7|390.7|390.1|2
1615216500000|2021-03-08 15:15:00|391.2|390.6|391.1|390.5|391.7|391.1|390.7|390.1|6
1615216800000|2021-03-08 15:20:00|390.7|390.1|389.3|388.7|390.7|390.1|389.3|388.7|6
1615217100000|2021-03-08 15:25:00|389|388.4|388|387.4|389|388.4|388|387.4|2
1615217400000|2021-03-08 15:30:00|387.9|387.3|387.1|386.5|387.9|387.3|386.3|385.7|8
1615217700000|2021-03-08 15:35:00|387.3|386.7|387.3|386.7|387.6|387|387.1|386.5|3
1615218000000|2021-03-08 15:40:00|386.9|386.3|387.2|386.6|387.2|386.6|386.8|386.2|2
1615218300000|2021-03-08 15:45:00|387.1|386.5|385.8|385.2|387.1|386.5|385.8|385.2|4
1615218600000|2021-03-08 15:50:00|385.9|385.3|386.3|385.7|386.6|386|385.9|385.3|5
1615218900000|2021-03-08 15:55:00|386|385.4|386.3|385.7|386.6|386|386|385.4|2
1615219200000|2021-03-08 16:00:00|386.2|385.6|385.8|385.2|386.3|385.7|385.8|385.2|2
1615219500000|2021-03-08 16:05:00|386.2|385.6|386.6|386|386.7|386.1|386.1|385.5|4
1615219800000|2021-03-08 16:10:00|386.7|386.1|386.4|385.8|386.7|386.1|386|385.4|3
1615220100000|2021-03-08 16:15:00|386.3|385.7|386.3|385.7|386.4|385.8|386|385.4|2
1615220400000|2021-03-08 16:20:00|386|385.4|385.8|385.2|386.2|385.6|385.8|385.2|1
1615220700000|2021-03-08 16:25:00|386.1|385.5|385.8|385.2|386.2|385.6|385.8|385.2|2
1615221000000|2021-03-08 16:30:00|386.1|385.5|385.5|384.9|386.6|386|385.3|384.7|3
1615221300000|2021-03-08 16:35:00|385.3|384.7|385.5|384.9|386.1|385.5|385.3|384.7|3
1615221600000|2021-03-08 16:40:00|385.1|384.5|385.6|385|385.8|385.2|384.7|384.1|2
1615221900000|2021-03-08 16:45:00|385.1|384.5|385.3|384.7|386.3|385.7|385.1|384.5|3
1615222200000|2021-03-08 16:50:00|385.4|384.8|385|384.4|385.7|385.1|384.6|384|4
1615222500000|2021-03-08 16:55:00|384.5|383.9|385.3|384.7|385.5|384.9|384.3|383.7|3
1615222800000|2021-03-08 17:00:00|385|384.4|384.8|384.2|385.1|384.5|384.7|384.1|2
1615223100000|2021-03-08 17:05:00|385|384.4|385.9|385.3|385.9|385.3|385|384.4|1
1615223400000|2021-03-08 17:10:00|386.1|385.5|386.1|385.5|386.1|385.5|386.1|385.5|0
1615223700000|2021-03-08 17:15:00|386.3|385.7|386.5|385.9|386.5|385.9|386.3|385.7|0
1615224000000|2021-03-08 17:20:00|386.7|386.1|386.8|386.2|386.8|386.2|386.7|386.1|0
1615224300000|2021-03-08 17:25:00|387.3|386.7|388.1|387.5|389.4|388.8|387.3|386.7|9
1615224600000|2021-03-08 17:30:00|388.2|387.6|388.6|388|388.7|388.1|388.2|387.6|0
1615224900000|2021-03-08 17:35:00|388|387.4|388.7|388.1|388.7|388.1|388|387.4|1
1615225200000|2021-03-08 17:40:00|388.8|388.2|388.2|387.6|389.2|388.6|388.1|387.5|2
1615225500000|2021-03-08 17:45:00|388.3|387.7|389.1|388.5|389.1|388.5|387.4|386.8|1
1615225800000|2021-03-08 17:50:00|389.2|388.6|389.2|388.6|389.2|388.6|389.2|388.6|0
1615226100000|2021-03-08 17:55:00|389.3|388.7|389.1|388.5|389.6|389|388.9|388.3|1
1615226400000|2021-03-08 18:00:00|389.2|388.6|389.5|388.9|389.5|388.9|389|388.4|0
1615226700000|2021-03-08 18:05:00|||||||||1
1615227000000|2021-03-08 18:10:00|389.6|389|389.3|388.7|389.8|389.2|389.3|388.7|1
1615227300000|2021-03-08 18:15:00|389.4|388.8|389.6|389|389.6|389|389.4|388.8|0
1615227600000|2021-03-08 18:20:00|389.4|388.8|389.6|389|389.7|389.1|389.4|388.8|2
1615227900000|2021-03-08 18:25:00|389.8|389.2|389.8|389.2|389.9|389.3|389.8|389.2|0
1615228200000|2021-03-08 18:30:00|390|389.4|392.1|391.5|393.4|392.8|390|389.4|11
1615228500000|2021-03-08 18:35:00|392.3|391.7|392.9|392.3|393.1|392.5|392.3|391.7|0
1615228800000|2021-03-08 18:40:00|392.8|392.2|392.7|392.1|393.5|392.9|391.8|391.2|3
1615229100000|2021-03-08 18:45:00|392.8|392.2|392.1|391.5|393.3|392.7|391.9|391.3|0
1615229400000|2021-03-08 18:50:00|392.3|391.7|392|391.4|392.3|391.7|391.8|391.2|1
1615229700000|2021-03-08 18:55:00|392.1|391.5|392|391.4|392.2|391.6|391.5|390.9|1
1615230000000|2021-03-08 19:00:00|393.1|392.5|392.3|391.7|393.1|392.5|392|391.4|3
1615230300000|2021-03-08 19:05:00|392.5|391.9|393.2|392.6|393.2|392.6|392.2|391.6|3
1615230600000|2021-03-08 19:10:00|392.8|392.2|392.7|392.1|393.4|392.8|392.6|392|7
1615230900000|2021-03-08 19:15:00|392.8|392.2|393.2|392.6|393.2|392.6|392.8|392.2|1
1615302300000|2021-03-09 15:05:00|392.7|392.1|392.6|392|392.7|392.1|392.6|392|0
1615302600000|2021-03-09 15:10:00|392.3|391.7|394.4|393.8|394.9|394.3|392.3|391.7|4
1615302900000|2021-03-09 15:15:00|394.3|393.7|394.6|394|394.6|394|393.8|393.2|0
1615304100000|2021-03-09 15:35:00|393.8|393.2|393.8|393.2|393.8|393.2|393.8|393.2|0
1615304400000|2021-03-09 15:40:00|394.6|394|394.7|394.1|395.3|394.7|394.6|394|5
1615304700000|2021-03-09 15:45:00|394.6|394|395.1|394.5|395.1|394.5|394.6|394|5
1615305300000|2021-03-09 15:55:00|394.6|394|394.6|394|395.1|394.5|394.6|394|1
1615305600000|2021-03-09 16:00:00|394.5|393.9|395|394.4|395.6|395|394.5|393.9|7
1615305900000|2021-03-09 16:05:00|394.8|394.2|395.6|395|396|395.4|394.8|394.2|9
1615306200000|2021-03-09 16:10:00|395.5|394.9|394.6|394|395.6|395|394.5|393.9|6
1615306500000|2021-03-09 16:15:00|394.5|393.9|394.1|393.5|394.5|393.9|394.1|393.5|0
1615306800000|2021-03-09 16:20:00|393.6|393|390.8|390.2|393.6|393|390.1|389.5|3
1615307100000|2021-03-09 16:25:00|390|389.4|390|389.4|390|389.4|390|389.4|0
1615307700000|2021-03-09 16:35:00|389.9|389.3|390|389.4|390|389.4|389.9|389.3|0
1615308000000|2021-03-09 16:40:00|390.4|389.8|390.5|389.9|390.5|389.9|390.4|389.8|1
1615308300000|2021-03-09 16:45:00|391|390.4|391.1|390.5|391.1|390.5|390.9|390.3|1
1615308600000|2021-03-09 16:50:00|391.9|391.3|392.3|391.7|392.6|392|391.9|391.3|1
1615308900000|2021-03-09 16:55:00|392.2|391.6|391.4|390.8|392.7|392.1|390.4|389.8|1
1615309200000|2021-03-09 17:00:00|391.2|390.6|388.7|388.1|391.2|390.6|387.9|387.3|10
1615309500000|2021-03-09 17:05:00|388.5|387.9|388.9|388.3|388.9|388.3|388.2|387.6|1
1615309800000|2021-03-09 17:10:00|389|388.4|388.9|388.3|389|388.4|388.9|388.3|0
1615310100000|2021-03-09 17:15:00|388.8|388.2|389|388.4|389.3|388.7|388.7|388.1|1
1615310700000|2021-03-09 17:25:00|389.2|388.6|389.4|388.8|389.4|388.8|389|388.4|0
1615311000000|2021-03-09 17:30:00|389.3|388.7|389.9|389.3|389.9|389.3|389.3|388.7|0
1615311300000|2021-03-09 17:35:00|390.3|389.7|391.4|390.8|391.6|391|390.3|389.7|2
1615311600000|2021-03-09 17:40:00|391.5|390.9|391.6|391|391.6|391|391.5|390.9|1
1615312200000|2021-03-09 17:50:00|391.5|390.9|390.9|390.3|391.5|390.9|390.9|390.3|1
1615312500000|2021-03-09 17:55:00|391|390.4|391|390.4|391.1|390.5|390.6|390|1
1615312800000|2021-03-09 18:00:00|391.1|390.5|391.6|391|391.6|391|390.8|390.2|2
1615313400000|2021-03-09 18:10:00|391.8|391.2|391.8|391.2|391.8|391.2|391.8|391.2|1
1615314600000|2021-03-09 18:30:00|391.9|391.3|391.8|391.2|391.9|391.3|391.8|391.2|0
1615314900000|2021-03-09 18:35:00|392.1|391.5|392.5|391.9|392.5|391.9|392.1|391.5|4
1615315200000|2021-03-09 18:40:00|392.1|391.5|392.1|391.5|392.1|391.5|392.1|391.5|0
1615315500000|2021-03-09 18:45:00|392.2|391.6|392.2|391.6|392.2|391.6|392.2|391.6|0
1615316100000|2021-03-09 18:55:00|392.4|391.8|393.7|393.1|393.7|393.1|392.4|391.8|1
1615316400000|2021-03-09 19:00:00|393.6|393|392.9|392.3|394.2|393.6|392.9|392.3|5
1615316700000|2021-03-09 19:05:00|393|392.4|392.5|391.9|393.5|392.9|392.4|391.8|0
1615317000000|2021-03-09 19:10:00|392.6|392|391.2|390.6|393|392.4|391.2|390.6|11
1615317300000|2021-03-09 19:15:00|391.5|390.9|390.9|390.3|392.2|391.6|389.9|389.3|2
1615343400000|2021-03-10 02:30:00|389.1|388.5|388.6|388|389.1|388.5|388.6|388|1
1615344000000|2021-03-10 02:40:00|388.2|387.6|388.1|387.5|388.2|387.6|387.9|387.3|1
1615344300000|2021-03-10 02:45:00|388.2|387.6|388.3|387.7|388.3|387.7|388.1|387.5|0
1615344600000|2021-03-10 02:50:00|388.2|387.6|388.3|387.7|388.4|387.8|388.2|387.6|0
1615344900000|2021-03-10 02:55:00|388.2|387.6|388.2|387.6|388.3|387.7|388.2|387.6|0
1615345200000|2021-03-10 03:00:00|388.3|387.7|388.3|387.7|388.3|387.7|388.2|387.6|0
1615345800000|2021-03-10 03:10:00|388.2|387.6|388.3|387.7|388.3|387.7|388.1|387.5|1
1615346100000|2021-03-10 03:15:00|388.2|387.6|388.1|387.5|388.2|387.6|388.1|387.5|0
1615346400000|2021-03-10 03:20:00|388.2|387.6|385.4|384.8|388.2|387.6|385.4|384.8|7
1615347300000|2021-03-10 03:35:00|385.6|385|385.6|385|385.6|385|385.6|385|0
1615348500000|2021-03-10 03:55:00|385.4|384.8|385.4|384.8|385.4|384.8|385.4|384.8|0
1615349100000|2021-03-10 04:05:00|385.2|384.6|385.1|384.5|385.2|384.6|385.1|384.5|1
1615349400000|2021-03-10 04:10:00|385.2|384.6|385.2|384.6|385.3|384.7|385.2|384.6|1
1615350000000|2021-03-10 04:20:00|385.3|384.7|385.7|385.1|385.7|385.1|385.3|384.7|2
1615350300000|2021-03-10 04:25:00|387.6|387|387.3|386.7|387.7|387.1|387.3|386.7|1
1615350900000|2021-03-10 04:35:00|387.2|386.6|387.3|386.7|387.3|386.7|387.2|386.6|0
1615351200000|2021-03-10 04:40:00|387.2|386.6|387.3|386.7|387.3|386.7|387.2|386.6|0
1615351800000|2021-03-10 04:50:00|387.2|386.6|387.3|386.7|387.3|386.7|387.2|386.6|0
1615353000000|2021-03-10 05:10:00|387.4|386.8|387.6|387|387.6|387|387.4|386.8|0
1615355700000|2021-03-10 05:55:00|387.4|386.8|387.1|386.5|387.4|386.8|387.1|386.5|0
1615357200000|2021-03-10 06:20:00|386.9|386.3|386.9|386.3|386.9|386.3|386.9|386.3|2
1615358400000|2021-03-10 06:40:00|387|386.4|387.3|386.7|387.3|386.7|387|386.4|0
1615358700000|2021-03-10 06:45:00|387.4|386.8|387.4|386.8|387.4|386.8|387.4|386.8|0
1615362000000|2021-03-10 07:40:00|387.5|386.9|387.5|386.9|387.9|386.9|387.5|386.4|0
1615362600000|2021-03-10 07:50:00|387.4|386.8|386.5|385.9|387.4|386.8|386.5|385.9|1
1615362900000|2021-03-10 07:55:00|385.5|384.9|387.2|386.6|387.2|386.6|385.4|384.8|3
1615363200000|2021-03-10 08:00:00|387.1|386.5|387.1|386.5|387.1|386.5|387.1|386.5|0
1615363500000|2021-03-10 08:05:00|387|386.4|387|386.4|387|386.4|386.8|386.2|0
1615363800000|2021-03-10 08:10:00|386.8|386.2|386.6|386|387|386.4|386.6|386|0
1615364100000|2021-03-10 08:15:00|386.5|385.9|386.8|386.2|387|386.4|386.5|385.9|0
1615364700000|2021-03-10 08:25:00|386.7|386.1|386.7|386.1|386.7|386.1|386.7|386.1|1
1615365900000|2021-03-10 08:45:00|386.8|386.2|386.8|386.2|387|386.4|386.8|386.2|0
1615368000000|2021-03-10 09:20:00|387|386.4|387|386.4|387|386.4|387|386.4|0
1615369200000|2021-03-10 09:40:00|387.5|386|387.5|386|387.5|386|387.5|386|0
1615369500000|2021-03-10 09:45:00|387.1|386.5|387.1|386.5|387.1|386.5|387.1|386.5|0
1615369800000|2021-03-10 09:50:00|387|386.4|387|386.4|387|386.4|387|386.4|0
1615370400000|2021-03-10 10:00:00|386.8|386.2|386.7|386.1|387|386.4|386.6|386|0
1615370700000|2021-03-10 10:05:00|386.8|386.2|386.8|386.2|387.1|386.5|386.8|386.2|0
1615371600000|2021-03-10 10:20:00|386.7|386.1|386.7|386.1|386.8|386.2|386.7|386.1|1
1615371900000|2021-03-10 10:25:00|386.8|386.2|386.8|386.2|386.8|386.2|386.8|386.2|0
1615372800000|2021-03-10 10:40:00|386.7|386.1|386.6|386|386.7|386.1|386.6|386|0
1615374000000|2021-03-10 11:00:00|386.8|385.3|386.6|386|386.9|386|386.3|385.3|0
1615374300000|2021-03-10 11:05:00|386.5|385.9|386.5|385.9|386.6|386|386.5|385.9|0
1615374600000|2021-03-10 11:10:00|386.3|385.7|385.7|385.1|386.5|385.9|385.7|385.1|0
1615374900000|2021-03-10 11:15:00|385.5|384.9|385.5|384.9|385.5|384.9|385.5|384.9|2
1615375500000|2021-03-10 11:25:00|385.2|384.6|385.3|384.7|385.5|384.9|385.2|384.6|0
1615375800000|2021-03-10 11:30:00|385.2|384.6|385.2|384.6|385.2|384.6|385.2|384.6|0
1615380900000|2021-03-10 12:55:00|385.7|384.2|385.1|384.5|385.7|384.6|385.1|384.2|0
1615381800000|2021-03-10 13:10:00|384.7|384.1|384.7|384.1|384.7|384.1|384.7|384.1|1
1615382100000|2021-03-10 13:15:00|384.6|384|384.7|384.1|385.6|385|384.6|384|3
1615382400000|2021-03-10 13:20:00|384.6|384|384.5|383.9|384.7|384.1|383.8|383.2|1
1615382700000|2021-03-10 13:25:00|384.3|383.7|384.5|383.9|384.5|383.9|384.3|383.7|0
1615383300000|2021-03-10 13:35:00|384.6|384|384.6|384|384.7|384.1|384.5|383.9|1
1615383600000|2021-03-10 13:40:00|384.7|384.1|384.6|384|384.7|384.1|384.5|383.9|1
1615386600000|2021-03-10 14:30:00|384.7|384.1|382.1|381.5|385|384.4|381.8|381.2|10
1615386900000|2021-03-10 14:35:00|382.3|381.7|382.3|381.7|382.3|381.7|382.3|381.7|1
1615387200000|2021-03-10 14:40:00|382.2|381.6|384|383.4|385.1|384.5|381.8|381.2|4
1615387500000|2021-03-10 14:45:00|383.8|383.2|384.7|384.1|384.7|384.1|383.8|383.2|0
1615387800000|2021-03-10 14:50:00|384.2|383.6|384.3|383.7|384.7|384.1|384|383.4|2
1615388100000|2021-03-10 14:55:00|384.5|383.9|384.1|383.5|384.5|383.9|383.5|382.9|1
1615388400000|2021-03-10 15:00:00|384|383.4|384.2|383.6|384.2|383.6|383.6|383|1
1615388700000|2021-03-10 15:05:00|384.1|383.5|383.8|383.2|384.2|383.6|383.5|382.9|2
1615389600000|2021-03-10 15:20:00|384.1|383.5|384.1|383.5|384.1|383.5|383|382.4|5
1615389900000|2021-03-10 15:25:00|384|383.4|383.8|383.2|384|383.4|383.7|383.1|2
1615390500000|2021-03-10 15:35:00|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|0
1615390800000|2021-03-10 15:40:00|383.5|382.9|383.9|383.3|383.9|383.3|383.5|382.9|2
1615391100000|2021-03-10 15:45:00|383.8|383.2|384|383.4|384.1|383.5|383.6|383|0
1615391400000|2021-03-10 15:50:00|383.9|383.3|382.9|382.3|383.9|383.3|382.9|382.3|1
1615391700000|2021-03-10 15:55:00|382.8|382.2|383|382.4|384.4|383.8|382|381.4|9
1615392600000|2021-03-10 16:10:00|383.1|382.5|383.1|382.5|383.1|382.5|383.1|382.5|0
1615392900000|2021-03-10 16:15:00|383.3|382.7|384.3|383.7|384.4|383.8|383.3|382.7|2
1615393200000|2021-03-10 16:20:00|384.1|383.5|383.9|383.3|384.1|383.5|383.9|383.3|1
1615393500000|2021-03-10 16:25:00|384|383.4|384|383.4|384|383.4|384|383.4|0
1615393800000|2021-03-10 16:30:00|||||||||1
1615394100000|2021-03-10 16:35:00|384.1|383.5|384.6|384|384.8|384.2|384.1|383.5|1
1615394700000|2021-03-10 16:45:00|384.8|384.2|384.8|384.2|384.8|384.2|384.8|384.2|0
1615395900000|2021-03-10 17:05:00|384.6|384|384.6|384|384.6|384|384.6|384|0
1615396200000|2021-03-10 17:10:00|384.5|383.9|384.6|384|384.6|384|384.5|383.9|1
1615396500000|2021-03-10 17:15:00|384.9|384.3|385.4|384.8|386.3|385.7|384.8|384.2|4
1615396800000|2021-03-10 17:20:00|385.3|384.7|384.9|384.3|385.3|384.7|384.6|384|0
1615397100000|2021-03-10 17:25:00|384.8|384.2|385|384.4|385.5|384.9|384.6|384|1
1615397400000|2021-03-10 17:30:00|385.1|384.5|385|384.4|385.3|384.7|385|384.4|0
1615397700000|2021-03-10 17:35:00|384.9|384.3|384.8|384.2|384.9|384.3|384.8|384.2|0
1615398000000|2021-03-10 17:40:00|385.1|384.5|384.8|384.2|385.3|384.7|384.8|384.2|0
1615398600000|2021-03-10 17:50:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|0
1615398900000|2021-03-10 17:55:00|384.8|384.2|385.1|384.5|385.1|384.5|384.8|384.2|0
1615399200000|2021-03-10 18:00:00|385.3|384.7|384.9|384.3|385.3|384.7|384.8|384.2|0
1615399500000|2021-03-10 18:05:00|385|384.4|384.9|384.3|385.1|384.5|384.9|384.3|0
1615399800000|2021-03-10 18:10:00|385|384.4|385.1|384.5|385.3|384.7|385|384.4|0
1615400100000|2021-03-10 18:15:00|385.3|384.7|385.3|384.7|385.3|384.7|385|384.4|0
1615400400000|2021-03-10 18:20:00|385.1|384.5|385.3|384.7|385.3|384.7|385.1|384.5|0
1615400700000|2021-03-10 18:25:00|385.1|384.5|385.1|384.5|385.3|384.7|385.1|384.5|0
1615401000000|2021-03-10 18:30:00|384.9|384.3|384.8|384.2|385|384.4|384.6|384|3
1615401300000|2021-03-10 18:35:00|385|384.4|385|384.4|385|384.4|384.4|383.8|2
1615401600000|2021-03-10 18:40:00|||||||||1
1615401900000|2021-03-10 18:45:00|386.4|385.8|384.9|384.3|386.4|385.8|384.9|384.3|1
1615402200000|2021-03-10 18:50:00|386|385.4|385.3|384.7|386|385.4|385.1|384.5|3
1615402500000|2021-03-10 18:55:00|385.4|384.8|385.3|384.7|385.4|384.8|385.1|384.5|0
1615402800000|2021-03-10 19:00:00|385.1|384.5|384.9|384.3|385.4|384.8|384.8|384.2|1
1615403100000|2021-03-10 19:05:00|384.8|384.2|384.9|384.3|384.9|384.3|384.5|383.9|0
1615403400000|2021-03-10 19:10:00|384.8|384.2|384.5|383.9|385.1|384.5|384.5|383.9|2
1615403700000|2021-03-10 19:15:00|384.9|384.3|384.9|384.3|385|384.4|384.6|384|1
1615466100000|2021-03-11 12:35:00|385.2|384.6|385.2|384.6|385.2|384.6|385.2|384.6|0
1615467000000|2021-03-11 12:50:00|385|384.4|385|384.4|385|384.4|385|384.4|2
1615468500000|2021-03-11 13:15:00|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|0
1615468800000|2021-03-11 13:20:00|385|383.5|385.2|384.6|385.4|384.8|384.4|383.5|10
1615469100000|2021-03-11 13:25:00|384.3|383.7|385.2|384.6|385.2|384.6|384.3|383.7|1
1615469400000|2021-03-11 13:30:00|385.3|384.7|385.4|384.8|385.5|384.9|385.2|384.6|0
1615469700000|2021-03-11 13:35:00|385.5|384.9|385.5|384.9|385.5|384.9|385.3|384.7|0
1615470000000|2021-03-11 13:40:00|385.4|384.8|385.5|384.9|385.5|384.9|385.4|384.8|0
1615473000000|2021-03-11 14:30:00|385.4|384.8|384.9|384.3|385.9|385.3|383.9|383.3|11
1615473300000|2021-03-11 14:35:00|385|384.4|384.5|383.9|385.3|384.7|384.5|383.9|1
1615473600000|2021-03-11 14:40:00|384.4|383.8|384.4|383.8|384.5|383.9|384|383.4|1
1615473900000|2021-03-11 14:45:00|384.7|384.1|384.9|384.3|385.2|384.6|384.5|383.9|3
1615474500000|2021-03-11 14:55:00|384.8|384.2|384.9|384.3|384.9|384.3|384.8|384.2|0
1615474800000|2021-03-11 15:00:00|384.8|384.2|384.8|384.2|384.9|384.3|384.8|384.2|0
1615475100000|2021-03-11 15:05:00|384.7|384.1|384.7|384.1|384.8|384.2|384.7|384.1|0
1615475400000|2021-03-11 15:10:00|384.8|384.2|384.8|384.2|384.8|384.2|384.7|384.1|0
1615475700000|2021-03-11 15:15:00|384.7|384.1|384.7|384.1|384.8|384.2|384.7|384.1|1
1615476000000|2021-03-11 15:20:00|384.5|383.9|384.2|383.6|384.5|383.9|384.2|383.6|2
1615476900000|2021-03-11 15:35:00|384.3|383.7|384.2|383.6|384.3|383.7|384.2|383.6|2
1615477200000|2021-03-11 15:40:00|384|383.4|384.2|383.6|384.2|383.6|384|383.4|1
1615477800000|2021-03-11 15:50:00|384|383.4|384.2|383.6|384.2|383.6|384|383.4|0
1615478100000|2021-03-11 15:55:00|384|383.4|383.2|382.6|384.2|383.6|383.2|382.6|9
1615478400000|2021-03-11 16:00:00|383|382.4|383|382.4|383.4|382.8|383|382.4|0
1615478700000|2021-03-11 16:05:00|383.3|382.7|383.3|382.7|383.3|382.7|383.3|382.7|0
1615479000000|2021-03-11 16:10:00|383.5|382.9|383.5|382.9|383.5|382.9|383.5|382.9|1
1615479300000|2021-03-11 16:15:00|383.7|383.1|383.8|383.2|383.8|383.2|383.7|383.1|2
1615479600000|2021-03-11 16:20:00|383.9|383.3|384|383.4|384|383.4|383.8|383.2|2
1615479900000|2021-03-11 16:25:00|384.2|383.6|384|383.4|384.2|383.6|384|383.4|0
1615480800000|2021-03-11 16:40:00|383.8|383.2|383.5|382.9|383.8|383.2|383.5|382.9|0
1615481100000|2021-03-11 16:45:00|383.3|382.7|383.3|382.7|383.4|382.8|383.3|382.7|2
1615481400000|2021-03-11 16:50:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|0
1615482000000|2021-03-11 17:00:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|1
1615482300000|2021-03-11 17:05:00|383.7|383.1|383.8|383.2|383.8|383.2|383.7|383.1|0
1615482600000|2021-03-11 17:10:00|383.7|383.1|383.7|383.1|383.7|383.1|383.7|383.1|0
1615482900000|2021-03-11 17:15:00|||||||||2
1615483500000|2021-03-11 17:25:00|383.5|382.9|383.2|382.6|383.5|382.9|383.2|382.6|0
1615484100000|2021-03-11 17:35:00|383.5|382.9|383.2|382.6|383.5|382.9|383.2|382.6|4
1615485900000|2021-03-11 18:05:00|383|382.4|383|382.4|383|382.4|383|382.4|1
1615486500000|2021-03-11 18:15:00|||||||||2
1615487100000|2021-03-11 18:25:00|382.9|382.3|382.9|382.3|382.9|382.3|382.8|382.2|10
1615487400000|2021-03-11 18:30:00|||||||||4
1615488000000|2021-03-11 18:40:00|||||||||1
1615488300000|2021-03-11 18:45:00|383|382.4|383|382.4|383|382.4|383|382.4|2
1615489500000|2021-03-11 19:05:00|383.3|382.7|383.7|383.1|383.9|383.3|383.3|382.7|5
1615489800000|2021-03-11 19:10:00|383.8|383.2|384|383.4|384|383.4|383.8|383.2|3
1615490100000|2021-03-11 19:15:00|384.2|383.6|384.9|384.3|385.3|384.7|383.9|383.3|3
1615510800000|2021-03-12 01:00:00|384.4|383.8|384.3|383.7|384.4|383.8|384.2|383.6|0
1615511100000|2021-03-12 01:05:00|384.2|383.6|384.3|383.7|384.3|383.7|384.2|383.6|0
1615511400000|2021-03-12 01:10:00|384.4|383.8|384.7|384.1|384.7|384.1|384.3|383.7|0
1615511700000|2021-03-12 01:15:00|384.6|384|384.7|384.1|384.7|384.1|384.4|383.8|0
1615512000000|2021-03-12 01:20:00|384.5|383.9|384.4|383.8|384.7|384.1|384.4|383.8|0
1615512900000|2021-03-12 01:35:00|384.5|383.9|384.4|383.8|384.5|383.9|384.4|383.8|0
1615516800000|2021-03-12 02:40:00|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|2
1615517100000|2021-03-12 02:45:00|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|0
1615518900000|2021-03-12 03:15:00|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|1
1615522200000|2021-03-12 04:10:00|384.4|383.8|384.5|383.9|384.5|383.9|383.9|383.3|0
1615522500000|2021-03-12 04:15:00|384.4|383.8|384.5|383.9|384.5|383.9|384.2|383.6|0
1615523700000|2021-03-12 04:35:00|384.8|384.2|384.8|384.2|384.8|384.2|384.7|384.1|1
1615524600000|2021-03-12 04:50:00|384.9|384.3|385|384.4|385|384.4|384.9|384.3|0
1615525200000|2021-03-12 05:00:00|385.9|385.3|385.9|385.3|385.9|385.3|385.9|385.3|0
1615528500000|2021-03-12 05:55:00|385|384.4|385|384.4|385|384.4|385|384.4|0
1615528800000|2021-03-12 06:00:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|0
1615532400000|2021-03-12 07:00:00|385|384.4|385|384.4|385|384.4|385|384.4|0
1615532700000|2021-03-12 07:05:00|385.2|384.6|385.2|384.6|385.2|384.6|385.2|384.6|0
1615533300000|2021-03-12 07:15:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|0
1615533600000|2021-03-12 07:20:00|384.8|384.2|384.8|384.2|384.8|384.2|384.8|384.2|0
1615533900000|2021-03-12 07:25:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|0
1615534200000|2021-03-12 07:30:00|385|384.4|385|384.4|385|384.4|385|384.4|0
1615536000000|2021-03-12 08:00:00|385.1|384.5|385.1|384.5|385.1|384.5|385.1|384.5|0
1615536600000|2021-03-12 08:10:00|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|0
1615537500000|2021-03-12 08:25:00|384.8|384.2|384.8|384.2|384.8|384.2|384.8|384.2|0
1615537800000|2021-03-12 08:30:00|384.6|384|384.6|384|384.6|384|384.6|384|0
1615538400000|2021-03-12 08:40:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|3
1615539000000|2021-03-12 08:50:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|0
1615539300000|2021-03-12 08:55:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|0
1615540800000|2021-03-12 09:20:00|384|383.4|383.9|383.3|384.1|383.5|383.9|383.3|0
1615541100000|2021-03-12 09:25:00|384|383.4|384.1|383.5|384.1|383.5|383.9|383.3|0
1615541400000|2021-03-12 09:30:00|384|383.4|384|383.4|384.1|383.5|383.9|383.3|0
1615541700000|2021-03-12 09:35:00|384.1|383.5|384|383.4|384.1|383.5|384|383.4|0
1615543200000|2021-03-12 10:00:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|0
1615546500000|2021-03-12 10:55:00|384|383.4|384.1|383.5|384.1|383.5|384|383.4|0
1615548600000|2021-03-12 11:30:00|384|383.4|384|383.4|384|383.4|384|383.4|0
1615549500000|2021-03-12 11:45:00|384.1|383.5|384.3|383.7|384.3|383.7|384.1|383.5|1
1615555200000|2021-03-12 13:20:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|0
1615555800000|2021-03-12 13:30:00|383.5|382.9|384.4|383.8|384.4|383.8|383.5|382.9|5
1615556100000|2021-03-12 13:35:00|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|0
1615556400000|2021-03-12 13:40:00|384.9|384.3|384.8|384.2|384.9|384.3|384.8|384.2|0
1615559400000|2021-03-12 14:30:00|383.5|382.9|383.2|382.6|383.9|383.3|383.2|382.6|7
1615559700000|2021-03-12 14:35:00|383.1|382.5|383|382.4|383.1|382.5|383|382.4|1
1615560000000|2021-03-12 14:40:00|383.1|382.5|383.2|382.6|383.5|382.9|382.9|382.3|2
1615560300000|2021-03-12 14:45:00|383.1|382.5|383.1|382.5|383.1|382.5|383.1|382.5|1
1615560600000|2021-03-12 14:50:00|||||||||1
1615560900000|2021-03-12 14:55:00|||||||||1
1615561200000|2021-03-12 15:00:00|383|382.4|383.2|382.6|383.4|382.8|382.9|382.3|2
1615561500000|2021-03-12 15:05:00|383.1|382.5|383.1|382.5|383.1|382.5|383.1|382.5|2
1615562400000|2021-03-12 15:20:00|383|382.4|382.9|382.3|383|382.4|382.6|382|10
1615562700000|2021-03-12 15:25:00|382.7|382.1|382.1|381.5|382.8|382.2|382.1|381.5|4
1615563000000|2021-03-12 15:30:00|382|381.4|378.6|378|382|381.4|376.9|376.3|7
1615563300000|2021-03-12 15:35:00|378.5|377.9|378.2|377.6|379.1|378.5|378.1|377.5|2
1615564200000|2021-03-12 15:50:00|378.1|377.5|378.9|378.3|379.1|378.5|377.9|377.3|3
1615564500000|2021-03-12 15:55:00|378.7|378.1|377.7|377.1|378.7|378.1|377.6|377|0
1615564800000|2021-03-12 16:00:00|377.6|377|378.5|377.9|378.6|378|377.1|376.5|5
1615565100000|2021-03-12 16:05:00|378.7|378.1|379.2|378.6|379.4|378.8|378.7|378.1|0
1615565400000|2021-03-12 16:10:00|379.1|378.5|378.5|377.9|379.1|378.5|377.9|377.3|0
1615565700000|2021-03-12 16:15:00|378.2|377.6|378.5|377.9|378.5|377.9|378|377.4|0
1615566300000|2021-03-12 16:25:00|378.6|378|378.9|378.3|378.9|378.3|378.6|378|0
1615566600000|2021-03-12 16:30:00|378.7|378.1|377.9|377.3|378.7|378.1|377.9|377.3|2
1615566900000|2021-03-12 16:35:00|378.7|378.1|379.1|378.5|379.1|378.5|378.7|378.1|2
1615567200000|2021-03-12 16:40:00|379.5|378.9|380.2|379.6|380.2|379.6|379.5|378.9|3
1615567500000|2021-03-12 16:45:00|380.4|379.8|380.2|379.6|380.5|379.9|380.2|379.6|0
1615567800000|2021-03-12 16:50:00|380.4|379.8|380.5|379.9|380.6|380|380.2|379.6|0
1615568100000|2021-03-12 16:55:00|380.6|380|380.2|379.6|380.6|380|380.2|379.6|0
1615568400000|2021-03-12 17:00:00|380.4|379.8|380.4|379.8|380.4|379.8|380.2|379.6|0
1615568700000|2021-03-12 17:05:00|380.2|379.6|380.1|379.5|380.5|379.9|380.1|379.5|0
1615569000000|2021-03-12 17:10:00|380.2|379.6|379|378.4|380.2|379.6|378.9|378.3|3
1615569300000|2021-03-12 17:15:00|378.9|378.3|378.9|378.3|378.9|378.3|378.6|378|2
1615570200000|2021-03-12 17:30:00|379|378.4|378.9|378.3|379|378.4|378.9|378.3|0
1615570500000|2021-03-12 17:35:00|379|378.4|379|378.4|379|378.4|378.9|378.3|0
1615571100000|2021-03-12 17:45:00|379.1|378.5|379|378.4|379.1|378.5|379|378.4|0
1615571400000|2021-03-12 17:50:00|379.7|379.1|379.5|378.9|379.7|379.1|379|378.4|2
1615571700000|2021-03-12 17:55:00|379.7|379.1|381|380.4|381.7|381.1|379.7|379.1|2
1615572300000|2021-03-12 18:05:00|||||||||1
1615572600000|2021-03-12 18:10:00|380.9|380.3|381|380.4|381.1|380.5|380.4|379.8|1
1615572900000|2021-03-12 18:15:00|380.9|380.3|380.9|380.3|381.5|380.9|380.5|379.9|2
1615573200000|2021-03-12 18:20:00|380.7|380.1|380.9|380.3|381.1|380.5|380.2|379.6|3
1615573500000|2021-03-12 18:25:00|381|380.4|380.9|380.3|381|380.4|380.9|380.3|0
1615574100000|2021-03-12 18:35:00|380.7|380.1|379.4|378.8|380.7|380.1|379.2|378.6|12
1615574400000|2021-03-12 18:40:00|379.2|378.6|379.2|378.6|379.2|378.6|379.2|378.6|0
1615574700000|2021-03-12 18:45:00|379|378.4|377.7|377.1|379|378.4|377.4|376.8|9
1615575000000|2021-03-12 18:50:00|377.9|377.3|377.7|377.1|377.9|377.3|377.7|377.1|1
1615575300000|2021-03-12 18:55:00|377.9|377.3|378.1|377.5|378.1|377.5|377.9|377.3|0
1615575600000|2021-03-12 19:00:00|378.2|377.6|378.2|377.6|378.6|378|378.2|377.6|9
1615575900000|2021-03-12 19:05:00|378.1|377.5|377.7|377.1|378.2|377.6|377.6|377|2
1615576200000|2021-03-12 19:10:00|377.5|376.9|377.4|376.8|377.5|376.9|377.4|376.8|1
1615576500000|2021-03-12 19:15:00|376.9|376.3|376.9|376.3|376.9|376.3|376.9|376.3|3
1615766400000|2021-03-15 00:00:00|376.5|375.9|376.5|375.9|376.5|375.9|376.4|375.8|3
1615766700000|2021-03-15 00:05:00|376.6|376|376.5|375.9|376.6|376|376.5|375.9|1
1615767000000|2021-03-15 00:10:00|||||||||1
1615767300000|2021-03-15 00:15:00|376.9|376.3|377|376.4|377|376.4|376.9|376.3|2
1615768500000|2021-03-15 00:35:00|376.9|376.3|376.9|376.3|376.9|376.3|376.9|376.3|2
1615772100000|2021-03-15 01:35:00|377|376.4|376.9|376.3|377|376.4|376.9|376.3|0
1615772700000|2021-03-15 01:45:00|377|376.4|376.9|376.3|377|376.4|376.9|376.3|0
1615773000000|2021-03-15 01:50:00|377|376.4|376.9|376.3|377|376.4|376.9|376.3|0
1615775700000|2021-03-15 02:35:00|377|376.4|377.3|376.7|377.3|376.7|377|376.4|0
1615777800000|2021-03-15 03:10:00|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|0
1615778400000|2021-03-15 03:20:00|||||||||4
1615781400000|2021-03-15 04:10:00|||||||||1
1615782000000|2021-03-15 04:20:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|1
1615792200000|2021-03-15 07:10:00|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|0
1615796700000|2021-03-15 08:25:00|377.6|377|377.4|376.8|377.6|377|377.4|376.8|2
1615797000000|2021-03-15 08:30:00|377.2|376.6|377.1|376.5|377.2|376.6|377.1|376.5|0
1615797300000|2021-03-15 08:35:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|2
1615799700000|2021-03-15 09:15:00|||||||||2
1615800600000|2021-03-15 09:30:00|||||||||1
1615802400000|2021-03-15 10:00:00|377.4|376.8|377.4|376.8|377.4|376.8|377.4|376.8|1
1615806300000|2021-03-15 11:05:00|377.3|376.7|377.3|376.7|377.3|376.7|377.3|376.7|0
1615806900000|2021-03-15 11:15:00|||||||||3
1615807800000|2021-03-15 11:30:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|0
1615808700000|2021-03-15 11:45:00|||||||||1
1615810200000|2021-03-15 12:10:00|377.3|376.7|377.3|376.7|377.3|376.7|377.3|376.7|1
1615815000000|2021-03-15 13:30:00|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|1
1615815300000|2021-03-15 13:35:00|377.3|376.7|377.2|376.6|377.3|376.7|377.2|376.6|0
1615815600000|2021-03-15 13:40:00|377.3|376.7|377|376.4|377.3|376.7|377|376.4|3
1615815900000|2021-03-15 13:45:00|377.1|376.5|377|376.4|377.1|376.5|377|376.4|2
1615816500000|2021-03-15 13:55:00|377.1|376.5|377.3|376.7|377.3|376.7|377.1|376.5|1
1615817400000|2021-03-15 14:10:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|7
1615817700000|2021-03-15 14:15:00|||||||||1
1615818000000|2021-03-15 14:20:00|||||||||1
1615818300000|2021-03-15 14:25:00|377.4|376.8|377.4|376.8|377.4|376.8|377.4|376.8|0
1615818900000|2021-03-15 14:35:00|377.5|376.9|377.3|376.7|377.5|376.9|377.3|376.7|9
1615819200000|2021-03-15 14:40:00|377.2|376.6|377.5|376.9|377.5|376.9|377.1|376.5|2
1615819500000|2021-03-15 14:45:00|377.4|376.8|377.3|376.7|377.4|376.8|377.3|376.7|8
1615819800000|2021-03-15 14:50:00|377.4|376.8|377.3|376.7|377.4|376.8|377.3|376.7|3
1615820100000|2021-03-15 14:55:00|377.5|376.9|377.3|376.7|377.5|376.9|377.3|376.7|4
1615821000000|2021-03-15 15:10:00|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|0
1615821300000|2021-03-15 15:15:00|377.3|376.7|377.5|376.9|377.8|377.2|377.2|376.6|7
1615821600000|2021-03-15 15:20:00|||||||||1
1615821900000|2021-03-15 15:25:00|||||||||1
1615822200000|2021-03-15 15:30:00|377.4|376.8|377.4|376.8|377.4|376.8|377.4|376.8|0
1615822500000|2021-03-15 15:35:00|377.3|376.7|377.3|376.7|377.3|376.7|377.3|376.7|0
1615822800000|2021-03-15 15:40:00|377.5|376.9|377.3|376.7|377.6|377|377.3|376.7|5
1615823100000|2021-03-15 15:45:00|377.2|376.6|377.3|376.7|377.3|376.7|377.2|376.6|0
1615823400000|2021-03-15 15:50:00|377.5|376.9|377.1|376.5|377.6|377|377.1|376.5|3
1615823700000|2021-03-15 15:55:00|377.2|376.6|377.3|376.7|377.5|376.9|377.1|376.5|0
1615824000000|2021-03-15 16:00:00|377.5|376.9|377.3|376.7|377.5|376.9|377.2|376.6|0
1615824300000|2021-03-15 16:05:00|377.5|376.9|377.5|376.9|377.6|377|377.3|376.7|0
1615824600000|2021-03-15 16:10:00|377.6|377|377.6|377|377.7|377.1|377.3|376.7|0
1615824900000|2021-03-15 16:15:00|377.5|376.9|377.6|377|377.7|377.1|377.5|376.9|0
1615825200000|2021-03-15 16:20:00|377.5|376.9|377.5|376.9|377.5|376.9|377.2|376.6|0
1615825500000|2021-03-15 16:25:00|377.6|377|377.6|377|377.6|377|377.6|377|0
1615826400000|2021-03-15 16:40:00|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|0
1615827000000|2021-03-15 16:50:00|377.6|377|377.7|377.1|377.7|377.1|377.6|377|1
1615828200000|2021-03-15 17:10:00|377.6|377|377.5|376.9|377.7|377.1|377.5|376.9|0
1615828500000|2021-03-15 17:15:00|377.3|376.7|377.3|376.7|377.5|376.9|377.3|376.7|1
1615828800000|2021-03-15 17:20:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|0
1615829100000|2021-03-15 17:25:00|377.3|376.7|377.5|376.9|377.5|376.9|377.2|376.6|0
1615829700000|2021-03-15 17:35:00|377.3|376.7|377.2|376.6|377.3|376.7|377.2|376.6|0
1615830000000|2021-03-15 17:40:00|377.3|376.7|377.3|376.7|377.3|376.7|377.3|376.7|0
1615830600000|2021-03-15 17:50:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|0
1615831500000|2021-03-15 18:05:00|377.6|377|377.7|377.1|377.7|377.1|377.6|377|3
1615831800000|2021-03-15 18:10:00|377.8|377.2|377|376.4|377.8|377.2|377|376.4|4
1615832100000|2021-03-15 18:15:00|377.1|376.5|377|376.4|377.1|376.5|377|376.4|0
1615854300000|2021-03-16 00:25:00|376.8|376.2|376.6|376|376.8|376.2|376.6|376|1
1615855200000|2021-03-16 00:40:00|376.5|375.9|376.4|375.8|376.5|375.9|376.4|375.8|1
1615859400000|2021-03-16 01:50:00|376.3|375.7|376.1|375.5|376.3|375.7|376.1|375.5|0
1615859700000|2021-03-16 01:55:00|375.8|375.2|375.7|375.1|376.1|375.5|375.7|375.1|6
1615860000000|2021-03-16 02:00:00|375.9|375.3|375.9|375.3|376.3|375.7|375.8|375.2|2
1615864800000|2021-03-16 03:20:00|||||||||1
1615866300000|2021-03-16 03:45:00|||||||||1
1615868700000|2021-03-16 04:25:00|||||||||2
1615872900000|2021-03-16 05:35:00|375.3|374.7|375.3|374.7|375.3|374.7|375.3|374.7|6
1615873200000|2021-03-16 05:40:00|375.8|375.2|375.7|375.1|375.8|375.2|375.1|374.5|12
1615875900000|2021-03-16 06:25:00|||||||||1
1615881900000|2021-03-16 08:05:00|375.6|375|375.6|375|375.6|375|375.6|375|0
1615883100000|2021-03-16 08:25:00|375.7|375.1|375.6|375|375.7|375.1|375.6|375|2
1615885500000|2021-03-16 09:05:00|375.9|375.3|375.7|375.1|375.9|375.3|375.7|375.1|1
1615885800000|2021-03-16 09:10:00|375.6|375|375.6|375|375.6|375|375.6|375|0
1615888800000|2021-03-16 10:00:00|375.9|375.3|375.7|375.1|375.9|375.3|375.7|375.1|2
1615895400000|2021-03-16 11:50:00|374.6|374|375.2|374.6|375.3|374.7|374.6|374|16
1615895700000|2021-03-16 11:55:00|375.1|374.5|375.1|374.5|375.1|374.5|374.9|374.3|0
1615896300000|2021-03-16 12:05:00|375.2|374.6|375.2|374.6|375.2|374.6|375.2|374.6|0
1615898400000|2021-03-16 12:40:00|375.3|374.7|375.3|374.7|375.3|374.7|375.3|374.7|0
1615901400000|2021-03-16 13:30:00|375.2|374.6|368.8|368.2|375.2|374.6|368.3|367.7|90
1615901700000|2021-03-16 13:35:00|368.9|368.3|368.9|368.3|368.9|368.3|368.8|368.2|1
1615902000000|2021-03-16 13:40:00|368.8|368.2|369.8|369.2|370|369.4|368|367.4|7
1615902300000|2021-03-16 13:45:00|369.6|369|369.8|369.2|369.8|369.2|369.6|369|0
1615902600000|2021-03-16 13:50:00|369.6|369|368.9|368.3|369.6|369|368.9|368.3|2
1615902900000|2021-03-16 13:55:00|369.8|369.2|369.3|368.7|369.8|369.2|369.3|368.7|3
1615903200000|2021-03-16 14:00:00|369.5|368.9|369.4|368.8|369.6|369|369.3|368.7|0
1615903500000|2021-03-16 14:05:00|369.7|369.1|369.9|369.3|370.1|369.5|368.8|368.2|1
1615903800000|2021-03-16 14:10:00|369.6|369|369.5|368.9|369.6|369|369.5|368.9|2
1615904100000|2021-03-16 14:15:00|369.3|368.7|369.1|368.5|369.3|368.7|369.1|368.5|1
1615904400000|2021-03-16 14:20:00|369.3|368.7|370.1|369.5|370.4|369.8|369.3|368.7|5
1615904700000|2021-03-16 14:25:00|370|369.4|370.4|369.8|371|370.4|370|369.4|1
1615905000000|2021-03-16 14:30:00|370.5|369.9|370.3|369.7|370.5|369.9|370.3|369.7|0
1615905300000|2021-03-16 14:35:00|370.4|369.8|370.5|369.9|370.5|369.9|370.1|369.5|1
1615905600000|2021-03-16 14:40:00|370.6|370|370.8|370.2|370.8|370.2|370.3|369.7|1
1615905900000|2021-03-16 14:45:00|371.5|370.9|370.3|369.7|371.5|370.9|369.8|369.2|11
1615906200000|2021-03-16 14:50:00|370.4|369.8|370.5|369.9|370.5|369.9|370.3|369.7|0
1615906500000|2021-03-16 14:55:00|370.6|370|370.6|370|370.6|370|370.6|370|0
1615907100000|2021-03-16 15:05:00|370.8|370.2|370.6|370|370.8|370.2|370.6|370|2
1615907400000|2021-03-16 15:10:00|370.7|370.1|370.9|370.3|370.9|370.3|370.7|370.1|1
1615907700000|2021-03-16 15:15:00|371|370.4|370.9|370.3|371|370.4|370.9|370.3|0
1615908000000|2021-03-16 15:20:00|370.8|370.2|370.9|370.3|370.9|370.3|370.6|370|2
1615908300000|2021-03-16 15:25:00|370.8|370.2|371.9|371.3|372.8|372.2|370.8|370.2|18
1615908600000|2021-03-16 15:30:00|372|371.4|371.9|371.3|372.1|371.5|371.6|371|4
1615909800000|2021-03-16 15:50:00|371.6|371|371.6|371|371.6|371|371.6|371|0
1615910100000|2021-03-16 15:55:00|371.4|370.8|371.3|370.7|371.4|370.8|371.3|370.7|5
1615910400000|2021-03-16 16:00:00|371.4|370.8|371.5|370.9|371.5|370.9|371.4|370.8|2
1615910700000|2021-03-16 16:05:00|371.4|370.8|371.3|370.7|371.4|370.8|371.3|370.7|4
1615911000000|2021-03-16 16:10:00|371.4|370.8|372.2|371.6|372.2|371.6|371.1|370.5|2
1615911300000|2021-03-16 16:15:00|372.3|371.7|373.7|373.1|373.9|373.3|372.3|371.7|4
1615911600000|2021-03-16 16:20:00|373.8|373.2|374|373.4|374.3|373.7|373.8|373.2|6
1615911900000|2021-03-16 16:25:00|374.1|373.5|374.7|374.1|374.7|374.1|374|373.4|2
1615912200000|2021-03-16 16:30:00|374.1|373.5|374|373.4|375|374.4|373.6|373|18
1615912500000|2021-03-16 16:35:00|373.9|373.3|373.7|373.1|373.9|373.3|373.7|373.1|0
1615913400000|2021-03-16 16:50:00|373.5|372.9|373.7|373.1|373.9|373.3|373.2|372.6|1
1615913700000|2021-03-16 16:55:00|374|373.4|374|373.4|374|373.4|373.8|373.2|1
1615914000000|2021-03-16 17:00:00|373.9|373.3|374.5|373.9|374.5|373.9|373.8|373.2|0
1615914300000|2021-03-16 17:05:00|374.4|373.8|374.7|374.1|375|374.4|374.4|373.8|10
1615914600000|2021-03-16 17:10:00|374.8|374.2|374.7|374.1|374.8|374.2|374.7|374.1|0
1615914900000|2021-03-16 17:15:00|374.6|374|374.7|374.1|374.7|374.1|374.6|374|0
1615915200000|2021-03-16 17:20:00|374.6|374|374.6|374|374.7|374.1|374.6|374|0
1615915500000|2021-03-16 17:25:00|374.5|373.9|374.6|374|374.6|374|374.5|373.9|0
1615915800000|2021-03-16 17:30:00|374.5|373.9|374.9|374.3|375.4|374.8|374.5|373.9|2
1615916100000|2021-03-16 17:35:00|374.7|374.1|374.6|374|374.9|374.3|374.6|374|1
1615916700000|2021-03-16 17:45:00|374.4|373.8|374.4|373.8|374.4|373.8|374.4|373.8|0
1615917300000|2021-03-16 17:55:00|374.3|373.7|374.3|373.7|374.3|373.7|374.3|373.7|1
1615918200000|2021-03-16 18:10:00|374.2|373.6|374.3|373.7|374.3|373.7|374.2|373.6|4
1615918500000|2021-03-16 18:15:00|374.2|373.6|373.6|373|374.2|373.6|373.6|373|1
1615939200000|2021-03-17 00:00:00|374|373.4|373.8|373.2|374|373.4|373.2|372.6|1
1615940400000|2021-03-17 00:20:00|||||||||2
1615941300000|2021-03-17 00:35:00|||||||||1
1615943100000|2021-03-17 01:05:00|374.2|373.6|373.8|373.2|374.2|373.6|373.8|373.2|0
1615943700000|2021-03-17 01:15:00|||||||||1
1615948500000|2021-03-17 02:35:00|||||||||2
1615951500000|2021-03-17 03:25:00|374.2|373.6|374.2|373.6|374.2|373.6|374.2|373.6|0
1615952100000|2021-03-17 03:35:00|374.3|373.7|374.3|373.7|374.3|373.7|374.3|373.7|1
1615953000000|2021-03-17 03:50:00|374|373.4|374|373.4|374|373.4|374|373.4|1
1615953300000|2021-03-17 03:55:00|374.4|373.8|374|373.4|374.4|373.8|374|373.4|0
1615953600000|2021-03-17 04:00:00|374.3|373.7|374.4|373.8|374.4|373.8|374|373.4|0
1615960500000|2021-03-17 05:55:00|373.8|373.2|373.8|373.2|373.8|373.2|373.8|373.2|1
1615961400000|2021-03-17 06:10:00|373.9|373.3|374.1|373.5|374.1|373.5|373.9|373.3|0
1615961700000|2021-03-17 06:15:00|373.9|373.3|373.9|373.3|373.9|373.3|373.9|373.3|0
1615964400000|2021-03-17 07:00:00|374.1|373.5|374.1|373.5|374.1|373.5|374.1|373.5|4
1615965000000|2021-03-17 07:10:00|||||||||1
1615970400000|2021-03-17 08:40:00|373.9|373.3|373.7|373.1|373.9|373.3|373.7|373.1|0
1615971900000|2021-03-17 09:05:00|373.6|373|373.9|373.3|373.9|373.3|373.6|373|0
1615972800000|2021-03-17 09:20:00|373.7|373.1|373.9|373.3|373.9|373.3|373.6|373|0
1615973400000|2021-03-17 09:30:00|373.7|373.1|374.1|373.5|374.1|373.5|373.5|372.9|2
1615974600000|2021-03-17 09:50:00|374|373.4|374|373.4|374|373.4|374|373.4|0
1615974900000|2021-03-17 09:55:00|373.9|373.3|373.9|373.3|373.9|373.3|373.9|373.3|0
1615980600000|2021-03-17 11:30:00|||||||||1
1615980900000|2021-03-17 11:35:00|373.2|372.6|373.7|373.1|373.8|373.2|373.2|372.6|2
1615981200000|2021-03-17 11:40:00|373.6|373|373.6|373|373.7|373.1|373.4|372.8|0
1615981500000|2021-03-17 11:45:00|373.7|373.1|373.7|373.1|373.8|373.2|373.6|373|0
1615981800000|2021-03-17 11:50:00|373.8|373.2|373.8|373.2|373.8|373.2|373.8|373.2|0
1615982100000|2021-03-17 11:55:00|373.7|373.1|373.8|373.2|373.8|373.2|373.7|373.1|0
1615982400000|2021-03-17 12:00:00|373.7|373.1|373.7|373.1|373.7|373.1|373.6|373|0
1615982700000|2021-03-17 12:05:00|373.6|373|373.8|373.2|373.8|373.2|373.6|373|0
1615983000000|2021-03-17 12:10:00|373.9|373.3|373.8|373.2|373.9|373.3|373.8|373.2|0
1615983300000|2021-03-17 12:15:00|373.9|373.3|373.8|373.2|373.9|373.3|373.7|373.1|0
1615983600000|2021-03-17 12:20:00|373.7|373.1|373.8|373.2|373.8|373.2|373.7|373.1|0
1615983900000|2021-03-17 12:25:00|373.7|373.1|373.7|373.1|373.8|373.2|373.6|373|0
1615984200000|2021-03-17 12:30:00|373.8|373.2|373.8|373.2|373.8|373.2|373.8|373.2|0
1615984500000|2021-03-17 12:35:00|373.9|373.3|373.8|373.2|373.9|373.3|373.8|373.2|0
1615984800000|2021-03-17 12:40:00|373.9|373.3|373.8|373.2|373.9|373.3|373.8|373.2|0
1615987800000|2021-03-17 13:30:00|373.7|373.1|372.8|372.2|373.7|373.1|372.8|372.2|4
1615988100000|2021-03-17 13:35:00|372.7|372.1|372.2|371.6|372.7|372.1|372.2|371.6|2
1615988400000|2021-03-17 13:40:00|372.3|371.7|372.3|371.7|372.8|372.2|372.2|371.6|10
1615988700000|2021-03-17 13:45:00|372.4|371.8|372.4|371.8|372.4|371.8|372.4|371.8|0
1615989000000|2021-03-17 13:50:00|372.3|371.7|372.3|371.7|372.3|371.7|372.3|371.7|0
1615989300000|2021-03-17 13:55:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|1
1615989600000|2021-03-17 14:00:00|372.9|372.3|372.9|372.3|372.9|372.3|372.9|372.3|0
1615989900000|2021-03-17 14:05:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|2
1615991400000|2021-03-17 14:30:00|||||||||1
1615992000000|2021-03-17 14:40:00|372.7|372.1|372.8|372.2|372.8|372.2|372.7|372.1|0
1615992600000|2021-03-17 14:50:00|372.9|372.3|372.9|372.3|372.9|372.3|372.9|372.3|0
1615992900000|2021-03-17 14:55:00|373.1|372.5|373.1|372.5|373.1|372.5|373.1|372.5|0
1615993200000|2021-03-17 15:00:00|373|372.4|372.5|371.9|373|372.4|372.4|371.8|2
1615993500000|2021-03-17 15:05:00|372.4|371.8|372.7|372.1|373|372.4|372.3|371.7|2
1615994700000|2021-03-17 15:25:00|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|0
1615995000000|2021-03-17 15:30:00|372.4|371.8|372.3|371.7|372.4|371.8|372.3|371.7|0
1615995300000|2021-03-17 15:35:00|372.4|371.8|372.4|371.8|372.4|371.8|372.4|371.8|0
1615996800000|2021-03-17 16:00:00|372.5|371.9|372.5|371.9|372.6|372|372.4|371.8|1
1615997100000|2021-03-17 16:05:00|372.4|371.8|372.3|371.7|372.4|371.8|372.3|371.7|2
1615997400000|2021-03-17 16:10:00|372.2|371.6|372.2|371.6|372.2|371.6|372.2|371.6|0
1615997700000|2021-03-17 16:15:00|372.6|372|372.6|372|372.6|372|372.6|372|3
1615998000000|2021-03-17 16:20:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|0
1615998300000|2021-03-17 16:25:00|||||||||2
1615999500000|2021-03-17 16:45:00|373|372.4|372.8|372.2|373|372.4|372.8|372.2|1
1615999800000|2021-03-17 16:50:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|0
1616000700000|2021-03-17 17:05:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|0
1616001000000|2021-03-17 17:10:00|372.6|372|372.8|372.2|372.8|372.2|372.4|371.8|3
1616001300000|2021-03-17 17:15:00|372.5|371.9|372.2|371.6|372.5|371.9|372.2|371.6|2
1616003100000|2021-03-17 17:45:00|372.4|371.8|372.2|371.6|372.4|371.8|372.2|371.6|1
1616004000000|2021-03-17 18:00:00|372.1|371.5|371.8|371.2|372.1|371.5|371.8|371.2|2
1616004900000|2021-03-17 18:15:00|372|371.4|372.3|371.7|372.3|371.7|372|371.4|8
1616029500000|2021-03-18 01:05:00|372.4|371.8|372.2|371.6|372.4|371.8|372.2|371.6|1
1616031300000|2021-03-18 01:35:00|372.1|371.5|372.1|371.5|372.1|371.5|372.1|371.5|0
1616031600000|2021-03-18 01:40:00|372|371.4|372|371.4|372|371.4|372|371.4|0
1616032500000|2021-03-18 01:55:00|||||||||1
1616033100000|2021-03-18 02:05:00|371.9|371.3|372|371.4|372.1|371.5|371.5|370.9|0
1616033400000|2021-03-18 02:10:00|371.9|371.3|371.6|371|372.3|371.7|371.5|370.9|20
1616033700000|2021-03-18 02:15:00|371.8|371.2|372.3|371.7|372.4|371.8|371.8|371.2|0
1616035800000|2021-03-18 02:50:00|372.2|371.6|371.9|371.3|372.2|371.6|371.9|371.3|1
1616038200000|2021-03-18 03:30:00|372.1|371.5|372.1|371.5|372.1|371.5|372.1|371.5|0
1616040000000|2021-03-18 04:00:00|371.7|371.1|371.4|370.8|371.7|371.1|371.4|370.8|1
1616040300000|2021-03-18 04:05:00|371.3|370.7|371.5|370.9|371.5|370.9|371.3|370.7|3
1616040600000|2021-03-18 04:10:00|371.4|370.8|371.4|370.8|371.4|370.8|371.4|370.8|0
1616042100000|2021-03-18 04:35:00|371.3|370.7|371.3|370.7|371.3|370.7|371.3|370.7|0
1616049900000|2021-03-18 06:45:00|||||||||1
1616050200000|2021-03-18 06:50:00|||||||||1
1616052300000|2021-03-18 07:25:00|372|371.4|370.6|370|372|371.4|370.6|370|1
1616053200000|2021-03-18 07:40:00|||||||||1
1616053800000|2021-03-18 07:50:00|370.5|369.9|370.5|369.9|370.5|369.9|370.5|369.9|0
1616059500000|2021-03-18 09:25:00|370.6|370|370.6|370|370.6|370|370.6|370|1
1616059800000|2021-03-18 09:30:00|370.5|369.9|370.5|369.9|370.5|369.9|370.5|369.9|1
1616063400000|2021-03-18 10:30:00|||||||||1
1616067300000|2021-03-18 11:35:00|370.6|370|370.6|370|370.6|370|370.6|370|0
1616067600000|2021-03-18 11:40:00|370.5|369.9|370.5|369.9|370.5|369.9|370.5|369.9|3
1616067900000|2021-03-18 11:45:00|370.1|369.5|369.1|368.5|370.3|369.7|368.4|367.8|11
1616068200000|2021-03-18 11:50:00|369.2|368.6|369.1|368.5|369.3|368.7|368.9|368.3|1
1616069100000|2021-03-18 12:05:00|||||||||2
1616069700000|2021-03-18 12:15:00|368.7|368.1|368.7|368.1|368.7|368.1|368.7|368.1|0
1616070300000|2021-03-18 12:25:00|369|368.4|369.4|368.8|369.4|368.8|369|368.4|0
1616070600000|2021-03-18 12:30:00|369.3|368.7|369.3|368.7|369.4|368.8|369.3|368.7|0
1616070900000|2021-03-18 12:35:00|369.4|368.8|369.3|368.7|369.4|368.8|369.2|368.6|25
1616071200000|2021-03-18 12:40:00|369.2|368.6|369.2|368.6|369.2|368.6|368.5|367.9|3
1616074200000|2021-03-18 13:30:00|369|368.4|367.9|367.3|369.4|368.8|367.6|367|10
1616074500000|2021-03-18 13:35:00|368.1|367.5|367.9|367.3|368.1|367.5|367.7|367.1|1
1616074800000|2021-03-18 13:40:00|367.8|367.2|365.7|365.1|367.9|367.3|365|364.4|16
1616075100000|2021-03-18 13:45:00|366|365.4|366.5|365.9|366.7|366.1|365.6|365|9
1616075400000|2021-03-18 13:50:00|365.9|365.3|366.6|366|366.6|366|365.9|365.3|11
1616075700000|2021-03-18 13:55:00|366.8|366.2|366.8|366.2|366.8|366.2|366.8|366.2|4
1616076000000|2021-03-18 14:00:00|367.2|366.6|367|366.4|367.2|366.6|366.9|366.3|14
1616076300000|2021-03-18 14:05:00|367.5|366.9|366.9|366.3|367.8|367.2|366.9|366.3|5
1616076600000|2021-03-18 14:10:00|366.5|365.9|366.9|366.3|367.5|366.9|366.5|365.9|10
1616076900000|2021-03-18 14:15:00|366.8|366.2|367|366.4|367.5|366.9|366.7|366.1|0
1616077200000|2021-03-18 14:20:00|366.9|366.3|367.7|367.1|367.9|367.3|366.9|366.3|1
1616077500000|2021-03-18 14:25:00|367.9|367.3|368|367.4|368.2|367.6|367.7|367.1|0
1616077800000|2021-03-18 14:30:00|367.7|367.1|367.7|367.1|367.8|367.2|367.7|367.1|2
1616078100000|2021-03-18 14:35:00|367.8|367.2|367.8|367.2|368.2|367.6|367.4|366.8|3
1616078400000|2021-03-18 14:40:00|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|0
1616078700000|2021-03-18 14:45:00|367.8|367.2|367.7|367.1|367.8|367.2|367.7|367.1|0
1616079000000|2021-03-18 14:50:00|367.8|367.2|367.7|367.1|367.9|367.3|367.7|367.1|0
1616079300000|2021-03-18 14:55:00|367.8|367.2|367.7|367.1|367.8|367.2|367.7|367.1|0
1616079600000|2021-03-18 15:00:00|367.8|367.2|367.8|367.2|368.2|367.6|367.7|367.1|4
1616079900000|2021-03-18 15:05:00|367.9|367.3|367.8|367.2|367.9|367.3|367.8|367.2|0
1616080200000|2021-03-18 15:10:00|367.7|367.1|367.4|366.8|367.7|367.1|367.4|366.8|0
1616080500000|2021-03-18 15:15:00|367.5|366.9|367.7|367.1|367.9|367.3|367.5|366.9|0
1616080800000|2021-03-18 15:20:00|367.6|367|367.8|367.2|367.8|367.2|367.5|366.9|0
1616081100000|2021-03-18 15:25:00|367.9|367.3|367.9|367.3|368|367.4|367.9|367.3|0
1616081400000|2021-03-18 15:30:00|367.8|367.2|367.8|367.2|367.8|367.2|367.8|367.2|0
1616081700000|2021-03-18 15:35:00|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|1
1616082000000|2021-03-18 15:40:00|367.6|367|367.3|366.7|367.6|367|367.3|366.7|1
1616082600000|2021-03-18 15:50:00|367.4|366.8|367.9|367.3|367.9|367.3|367.4|366.8|3
1616083200000|2021-03-18 16:00:00|||||||||1
1616083500000|2021-03-18 16:05:00|368|367.4|368|367.4|368|367.4|368|367.4|0
1616084700000|2021-03-18 16:25:00|367.9|367.3|367.5|366.9|367.9|367.3|367.2|366.6|3
1616085300000|2021-03-18 16:35:00|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|0
1616086800000|2021-03-18 17:00:00|367.2|366.6|367.4|366.8|367.5|366.9|367|366.4|3
1616087100000|2021-03-18 17:05:00|367.5|366.9|367.4|366.8|367.5|366.9|367.4|366.8|0
1616087400000|2021-03-18 17:10:00|367.3|366.7|367.3|366.7|367.4|366.8|367.3|366.7|0
1616088000000|2021-03-18 17:20:00|367.2|366.6|367.2|366.6|367.2|366.6|367.2|366.6|2
1616088300000|2021-03-18 17:25:00|367|366.4|367.5|366.9|367.5|366.9|366.5|365.9|2
1616088600000|2021-03-18 17:30:00|367.4|366.8|367.7|367.1|367.7|367.1|367.3|366.7|0
1616089200000|2021-03-18 17:40:00|367.6|367|367.4|366.8|367.6|367|367.4|366.8|0
1616089500000|2021-03-18 17:45:00|367.3|366.7|367.7|367.1|367.7|367.1|366.5|365.9|3
1616089800000|2021-03-18 17:50:00|366.9|366.3|366.8|366.2|367|366.4|366.8|366.2|2
1616090100000|2021-03-18 17:55:00|366.7|366.1|366.9|366.3|367|366.4|366|365.4|7
1616090400000|2021-03-18 18:00:00|366.5|365.9|366.5|365.9|366.9|366.3|366.5|365.9|1
1616091000000|2021-03-18 18:10:00|366.4|365.8|366|365.4|366.4|365.8|366|365.4|8
1616091300000|2021-03-18 18:15:00|366.4|365.8|366|365.4|366.5|365.9|365.8|365.2|23
1616112000000|2021-03-19 00:00:00|365.3|364.7|366.3|365.7|366.3|365.7|365.3|364.7|2
1616115000000|2021-03-19 00:50:00|366.2|365.6|366.2|365.6|366.2|365.6|366.2|365.6|0
1616116200000|2021-03-19 01:10:00|366|365.4|366|365.4|366|365.4|366|365.4|2
1616116800000|2021-03-19 01:20:00|365.9|365.3|365.5|364.9|365.9|365.3|365.5|364.9|7
1616118000000|2021-03-19 01:40:00|365.4|364.8|365.5|364.9|365.5|364.9|365.4|364.8|1
1616118300000|2021-03-19 01:45:00|365.6|365|365.5|364.9|365.6|365|365.5|364.9|0
1616118600000|2021-03-19 01:50:00|364.5|363.9|364.5|363.9|365.5|364.9|364.5|363.9|4
1616118900000|2021-03-19 01:55:00|365.6|365|365.4|364.8|365.6|365|365|364.4|1
1616120400000|2021-03-19 02:20:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|0
1616123400000|2021-03-19 03:10:00|365.3|364.7|365.3|364.7|365.3|364.7|365.3|364.7|0
1616123700000|2021-03-19 03:15:00|365.4|364.8|365.4|364.8|365.4|364.8|365.4|364.8|0
1616124000000|2021-03-19 03:20:00|365.3|364.7|365.4|364.8|365.4|364.8|365.3|364.7|0
1616124900000|2021-03-19 03:35:00|365.3|364.7|364.9|364.3|365.3|364.7|364.8|364.2|7
1616126400000|2021-03-19 04:00:00|||||||||1
1616128200000|2021-03-19 04:30:00|365|364.4|365|364.4|365|364.4|365|364.4|0
1616128500000|2021-03-19 04:35:00|364.9|364.3|365|364.4|365|364.4|364.9|364.3|0
1616128800000|2021-03-19 04:40:00|364.7|364.1|364.5|363.9|364.7|364.1|364.5|363.9|0
1616129400000|2021-03-19 04:50:00|364.6|364|364.6|364|364.6|364|364.5|363.9|0
1616129700000|2021-03-19 04:55:00|364.5|363.9|364.5|363.9|364.6|364|364.5|363.9|0
1616130000000|2021-03-19 05:00:00|364.6|364|364.5|363.9|364.6|364|364.5|363.9|0
1616131200000|2021-03-19 05:20:00|364.4|363.8|364.5|363.9|364.6|364|364.4|363.8|0
1616131800000|2021-03-19 05:30:00|364.6|364|364.5|363.9|364.6|364|364.5|363.9|0
1616132100000|2021-03-19 05:35:00|364.6|364|364.6|364|364.8|364.2|364.6|364|0
1616132700000|2021-03-19 05:45:00|364.8|364.2|364.8|364.2|364.8|364.2|364.6|364|0
1616133600000|2021-03-19 06:00:00|364.9|364.3|364.5|363.9|364.9|364.3|364.5|363.9|0
1616133900000|2021-03-19 06:05:00|364.6|364|364.5|363.9|364.6|364|364.5|363.9|0
1616134200000|2021-03-19 06:10:00|364.6|364|364.5|363.9|364.6|364|364.5|363.9|0
1616134500000|2021-03-19 06:15:00|364.6|364|364.6|364|364.6|364|364.5|363.9|0
1616134800000|2021-03-19 06:20:00|364.8|364.2|364.8|364.2|364.8|364.2|364.6|364|0
1616135100000|2021-03-19 06:25:00|364.9|364.3|364.9|364.3|364.9|364.3|364.8|364.2|0
1616135400000|2021-03-19 06:30:00|365|364.4|365|364.4|365.1|364.5|364.9|364.3|0
1616135700000|2021-03-19 06:35:00|364.9|364.3|364.4|363.8|364.9|364.3|364.3|363.7|2
1616136000000|2021-03-19 06:40:00|364.5|363.9|364.3|363.7|364.5|363.9|364.1|363.5|0
1616137200000|2021-03-19 07:00:00|364.1|363.5|364.5|363.9|364.6|364|364.1|363.5|3
1616138100000|2021-03-19 07:15:00|364.6|364|364.6|364|364.8|364.2|364.6|364|0
1616138400000|2021-03-19 07:20:00|364.5|363.9|364.8|364.2|364.9|364.3|364.5|363.9|0
1616138700000|2021-03-19 07:25:00|364.6|364|364.6|364|364.8|364.2|364.6|364|0
1616139000000|2021-03-19 07:30:00|364.8|364.2|364.8|364.2|364.8|364.2|364.6|364|0
1616139300000|2021-03-19 07:35:00|364.9|364.3|364.9|364.3|364.9|364.3|364.8|364.2|0
1616139600000|2021-03-19 07:40:00|364.5|363.9|364.4|363.8|364.5|363.9|364.4|363.8|1
1616140200000|2021-03-19 07:50:00|364.5|363.9|364.5|363.9|364.5|363.9|364.5|363.9|0
1616140500000|2021-03-19 07:55:00|364.6|364|364.5|363.9|364.6|364|364.4|363.8|0
1616140800000|2021-03-19 08:00:00|364.6|364|364.4|363.8|364.6|364|364.4|363.8|0
1616142000000|2021-03-19 08:20:00|364.5|363.9|364.5|363.9|364.5|363.9|364.4|363.8|1
1616142300000|2021-03-19 08:25:00|364.4|363.8|364.4|363.8|364.6|364|364.4|363.8|0
1616143800000|2021-03-19 08:50:00|364.5|363.9|364.5|363.9|364.5|363.9|364.5|363.9|0
1616144100000|2021-03-19 08:55:00|364.4|363.8|364.4|363.8|364.4|363.8|364.4|363.8|0
1616144700000|2021-03-19 09:05:00|364.5|363.9|364.4|363.8|364.5|363.9|364.4|363.8|0
1616145000000|2021-03-19 09:10:00|364.5|363.9|364.5|363.9|364.6|364|364.4|363.8|0
1616145300000|2021-03-19 09:15:00|364.6|364|364.6|364|364.6|364|364.6|364|0
1616145900000|2021-03-19 09:25:00|364.3|363.7|364.1|363.5|364.3|363.7|364.1|363.5|6
1616146200000|2021-03-19 09:30:00|364.2|363.6|364.3|363.7|364.3|363.7|364.2|363.6|0
1616146800000|2021-03-19 09:40:00|364|363.4|364|363.4|364|363.4|364|363.4|1
1616147400000|2021-03-19 09:50:00|364.1|363.5|364.1|363.5|364.1|363.5|364.1|363.5|0
1616148900000|2021-03-19 10:15:00|364|363.4|364|363.4|364|363.4|364|363.4|0
1616151000000|2021-03-19 10:50:00|||||||||1
1616152500000|2021-03-19 11:15:00|364.2|363.6|364.2|363.6|364.2|363.6|364.2|363.6|0
1616154600000|2021-03-19 11:50:00|364.1|363.5|364.1|363.5|364.1|363.5|364.1|363.5|0
1616156700000|2021-03-19 12:25:00|364|363.4|364|363.4|364|363.4|364|363.4|1
1616160600000|2021-03-19 13:30:00|363.6|363|364.3|363.7|364.3|363.7|363.5|362.9|10
1616161200000|2021-03-19 13:40:00|364.4|363.8|363.9|363.3|364.4|363.8|363.9|363.3|3
1616161800000|2021-03-19 13:50:00|363.8|363.2|364.2|363.6|364.2|363.6|363.8|363.2|6
1616162100000|2021-03-19 13:55:00|364|363.4|363.9|363.3|364|363.4|363.8|363.2|7
1616162400000|2021-03-19 14:00:00|363.8|363.2|363.3|362.7|363.8|363.2|363.3|362.7|31
1616162700000|2021-03-19 14:05:00|363.7|363.1|363.9|363.3|363.9|363.3|363.7|363.1|4
1616163000000|2021-03-19 14:10:00|363.7|363.1|363|362.4|363.7|363.1|362|361.4|11
1616163300000|2021-03-19 14:15:00|363.2|362.6|362.9|362.3|363.2|362.6|362.9|362.3|2
1616163600000|2021-03-19 14:20:00|362.8|362.2|362.5|361.9|362.8|362.2|362.3|361.7|3
1616163900000|2021-03-19 14:25:00|362.7|362.1|362.3|361.7|362.7|362.1|362.3|361.7|1
1616164200000|2021-03-19 14:30:00|362.5|361.9|362.9|362.3|363|362.4|362.5|361.9|6
1616164800000|2021-03-19 14:40:00|362.8|362.2|362.7|362.1|362.8|362.2|362.7|362.1|0
1616165100000|2021-03-19 14:45:00|362.5|361.9|363.1|362.5|363.5|362.9|362.5|361.9|2
1616165400000|2021-03-19 14:50:00|363|362.4|362.8|362.2|363|362.4|362.8|362.2|0
1616165700000|2021-03-19 14:55:00|362.7|362.1|362.7|362.1|362.7|362.1|362.7|362.1|1
1616166000000|2021-03-19 15:00:00|362.5|361.9|362.3|361.7|362.5|361.9|362.1|361.5|6
1616166300000|2021-03-19 15:05:00|362.5|361.9|362.7|362.1|362.8|362.2|362.4|361.8|10
1616166600000|2021-03-19 15:10:00|362.8|362.2|362.7|362.1|362.8|362.2|362.5|361.9|2
1616166900000|2021-03-19 15:15:00|362.6|362|362.5|361.9|362.6|362|362.4|361.8|3
1616167200000|2021-03-19 15:20:00|362.6|362|362.6|362|362.6|362|362.6|362|0
1616167500000|2021-03-19 15:25:00|362.7|362.1|362.9|362.3|363.1|362.5|362.7|362.1|3
1616167800000|2021-03-19 15:30:00|362.8|362.2|362.6|362|362.8|362.2|362.5|361.9|3
1616168100000|2021-03-19 15:35:00|362.8|362.2|363|362.4|363.1|362.5|362.8|362.2|1
1616168400000|2021-03-19 15:40:00|362.9|362.3|362.6|362|363.1|362.5|362.6|362|4
1616168700000|2021-03-19 15:45:00|362.5|361.9|362.4|361.8|362.5|361.9|362.3|361.7|4
1616169000000|2021-03-19 15:50:00|362.2|361.6|362.1|361.5|362.2|361.6|362.1|361.5|5
1616169300000|2021-03-19 15:55:00|362|361.4|362.1|361.5|362.4|361.8|361.8|361.2|10
1616169600000|2021-03-19 16:00:00|362.3|361.7|362.3|361.7|362.3|361.7|362|361.4|1
1616169900000|2021-03-19 16:05:00|362.4|361.8|362.1|361.5|362.4|361.8|362.1|361.5|0
1616170200000|2021-03-19 16:10:00|362|361.4|361.9|361.3|362|361.4|361.8|361.2|3
1616170500000|2021-03-19 16:15:00|362|361.4|361.9|361.3|362|361.4|361.9|361.3|0
1616170800000|2021-03-19 16:20:00|362|361.4|363.5|362.9|363.6|363|362|361.4|21
1616171100000|2021-03-19 16:25:00|363.6|363|364.5|363.9|364.5|363.9|363.6|363|12
1616171400000|2021-03-19 16:30:00|364.6|364|365.5|364.9|366.3|365.7|364.6|364|5
1616171700000|2021-03-19 16:35:00|365.4|364.8|365.2|364.6|365.5|364.9|365.2|364.6|2
1616172000000|2021-03-19 16:40:00|365|364.4|366.2|365.6|366.2|365.6|364.9|364.3|5
1616172300000|2021-03-19 16:45:00|366.7|366.1|366.4|365.8|366.7|366.1|366.4|365.8|4
1616172600000|2021-03-19 16:50:00|366.6|366|367.7|367.1|367.7|367.1|366.6|366|4
1616172900000|2021-03-19 16:55:00|367.4|366.8|367.3|366.7|367.4|366.8|367.3|366.7|1
1616173200000|2021-03-19 17:00:00|367.6|367|368.3|367.7|368.4|367.8|367.6|367|21
1616173500000|2021-03-19 17:05:00|368.4|367.8|369.2|368.6|369.2|368.6|368.2|367.6|2
1616173800000|2021-03-19 17:10:00|||||||||4
1616174100000|2021-03-19 17:15:00|369.1|368.5|369|368.4|369.2|368.6|369|368.4|4
1616174400000|2021-03-19 17:20:00|368.5|367.9|368.7|368.1|368.7|368.1|368.3|367.7|3
1616174700000|2021-03-19 17:25:00|368.6|368|368.2|367.6|368.6|368|368.2|367.6|2
1616175000000|2021-03-19 17:30:00|368.1|367.5|368.6|368|368.7|368.1|368.1|367.5|1
1616175300000|2021-03-19 17:35:00|368.4|367.8|368.6|368|368.6|368|368.1|367.5|9
1616175600000|2021-03-19 17:40:00|368.5|367.9|368.5|367.9|368.5|367.9|368.5|367.9|0
1616175900000|2021-03-19 17:45:00|368.4|367.8|368.1|367.5|368.4|367.8|368.1|367.5|0
1616176200000|2021-03-19 17:50:00|368.3|367.7|367.5|366.9|368.4|367.8|367.5|366.9|3
1616176500000|2021-03-19 17:55:00|367.7|367.1|367|366.4|367.8|367.2|366.6|366|1
1616176800000|2021-03-19 18:00:00|366.9|366.3|366.7|366.1|367.3|366.7|366.2|365.6|4
1616177100000|2021-03-19 18:05:00|366.6|366|366|365.4|366.6|366|366|365.4|0
1616177400000|2021-03-19 18:10:00|365.9|365.3|366.2|365.6|366.2|365.6|365.7|365.1|3
1616177700000|2021-03-19 18:15:00|366|365.4|367.4|366.8|368.1|367.5|365.7|365.1|8
1616371200000|2021-03-22 00:00:00|367|366.4|365.4|364.8|367|366.4|364.5|363.9|1
1616371500000|2021-03-22 00:05:00|365.5|364.9|366.5|365.9|366.6|366|365.4|364.8|0
1616371800000|2021-03-22 00:10:00|366.3|365.7|365.6|365|366.3|365.7|365.5|364.9|0
1616372100000|2021-03-22 00:15:00|365.7|365.1|365.2|364.6|366.1|365.5|365.2|364.6|0
1616372400000|2021-03-22 00:20:00|365.3|364.7|365.3|364.7|365.3|364.7|365.3|364.7|0
1616373300000|2021-03-22 00:35:00|365.4|364.8|365.3|364.7|365.4|364.8|365.3|364.7|0
1616373600000|2021-03-22 00:40:00|365|364.4|365|364.4|365|364.4|365|364.4|0
1616375100000|2021-03-22 01:05:00|365.3|364.7|365.4|364.8|365.4|364.8|365.3|364.7|0
1616375400000|2021-03-22 01:10:00|365.3|364.7|365.3|364.7|365.3|364.7|365.3|364.7|0
1616376000000|2021-03-22 01:20:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|0
1616379300000|2021-03-22 02:15:00|365.3|364.7|365.4|364.8|365.4|364.8|365.3|364.7|0
1616379600000|2021-03-22 02:20:00|366|365.4|365.4|364.8|366|365.4|365.4|364.8|2
1616382000000|2021-03-22 03:00:00|365.5|364.9|365.5|364.9|366.1|365.5|365.5|364.9|1
1616382900000|2021-03-22 03:15:00|365.3|364.7|365.3|364.7|365.3|364.7|365.3|364.7|0
1616384700000|2021-03-22 03:45:00|365.4|364.8|365.4|364.8|365.4|364.8|365.4|364.8|0
1616385000000|2021-03-22 03:50:00|365.6|365|365.5|364.9|365.6|365|365.5|364.9|0
1616387100000|2021-03-22 04:25:00|365.6|365|365.5|364.9|365.6|365|365.5|364.9|0
1616388900000|2021-03-22 04:55:00|365.6|365|365.7|365.1|365.7|365.1|365.6|365|0
1616389500000|2021-03-22 05:05:00|365.6|365|365.6|365|365.6|365|365.6|365|0
1616393400000|2021-03-22 06:10:00|365.7|365.1|365.6|365|365.7|365.1|365.6|365|0
1616400000000|2021-03-22 08:00:00|365.5|364.9|365.4|364.8|365.5|364.9|365.4|364.8|0
1616402100000|2021-03-22 08:35:00|365.3|364.7|365.1|364.5|365.3|364.7|365.1|364.5|1
1616402400000|2021-03-22 08:40:00|365.6|365|365.3|364.7|365.6|365|365.3|364.7|1
1616404500000|2021-03-22 09:15:00|365.2|364.6|365.1|364.5|365.2|364.6|365.1|364.5|0
1616419800000|2021-03-22 13:30:00|365.2|364.6|364.1|363.5|365.3|364.7|364.1|363.5|5
1616420100000|2021-03-22 13:35:00|363.2|362.6|363.6|363|363.6|363|362.8|362.2|30
1616420400000|2021-03-22 13:40:00|363.5|362.9|364.3|363.7|364.3|363.7|363.5|362.9|6
1616420700000|2021-03-22 13:45:00|364.2|363.6|364.2|363.6|364.2|363.6|363.5|362.9|3
1616421000000|2021-03-22 13:50:00|364.5|363.9|364.3|363.7|364.5|363.9|364.3|363.7|0
1616421300000|2021-03-22 13:55:00|363.9|363.3|363.2|362.6|363.9|363.3|363.2|362.6|1
1616421600000|2021-03-22 14:00:00|363.3|362.7|363.5|362.9|363.5|362.9|363.3|362.7|0
1616421900000|2021-03-22 14:05:00|||||||||1
1616422500000|2021-03-22 14:15:00|363.4|362.8|363.2|362.6|363.4|362.8|363.2|362.6|4
1616422800000|2021-03-22 14:20:00|363.3|362.7|363.4|362.8|363.4|362.8|363.2|362.6|6
1616423100000|2021-03-22 14:25:00|364.1|363.5|364.2|363.6|364.2|363.6|364|363.4|3
1616423400000|2021-03-22 14:30:00|364.3|363.7|364.4|363.8|364.4|363.8|364.3|363.7|0
1616423700000|2021-03-22 14:35:00|364.2|363.6|364.1|363.5|364.2|363.6|364|363.4|1
1616424300000|2021-03-22 14:45:00|364.2|363.6|364.3|363.7|364.3|363.7|364.2|363.6|1
1616424600000|2021-03-22 14:50:00|364.2|363.6|364.5|363.9|364.6|364|364.2|363.6|2
1616424900000|2021-03-22 14:55:00|364.6|364|364.8|364.2|364.9|364.3|364.6|364|0
1616425500000|2021-03-22 15:05:00|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|0
1616426100000|2021-03-22 15:15:00|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1616426700000|2021-03-22 15:25:00|364.4|363.8|364.2|363.6|364.9|364.3|363.9|363.3|2
1616427000000|2021-03-22 15:30:00|364.3|363.7|365.8|365.2|365.8|365.2|364.3|363.7|1
1616427300000|2021-03-22 15:35:00|365.9|365.3|365.9|365.3|366|365.4|365|364.4|1
1616427600000|2021-03-22 15:40:00|364.9|364.3|366.4|365.8|366.6|366|364.7|364.1|9
1616427900000|2021-03-22 15:45:00|366.9|366.3|367|366.4|367.3|366.7|366.5|365.9|3
1616428200000|2021-03-22 15:50:00|367.1|366.5|367|366.4|367.1|366.5|367|366.4|0
1616428500000|2021-03-22 15:55:00|367.1|366.5|367.1|366.5|367.1|366.5|367.1|366.5|0
1616428800000|2021-03-22 16:00:00|366.4|365.8|366.4|365.8|367.1|366.5|366|365.4|4
1616429100000|2021-03-22 16:05:00|366.6|366|366.9|366.3|366.9|366.3|365.6|365|1
1616429400000|2021-03-22 16:10:00|366.7|366.1|367.2|366.6|367.4|366.8|365.7|365.1|2
1616429700000|2021-03-22 16:15:00|367.3|366.7|367.4|366.8|367.4|366.8|367.3|366.7|1
1616430000000|2021-03-22 16:20:00|367.6|367|367.6|367|367.6|367|367.6|367|0
1616430300000|2021-03-22 16:25:00|367.3|366.7|367.5|366.9|367.5|366.9|367.3|366.7|5
1616430600000|2021-03-22 16:30:00|367.6|367|367.5|366.9|367.6|367|367.5|366.9|1
1616430900000|2021-03-22 16:35:00|367.3|366.7|367.3|366.7|367.3|366.7|367.3|366.7|1
1616431200000|2021-03-22 16:40:00|367.4|366.8|367.5|366.9|367.5|366.9|367.4|366.8|2
1616431500000|2021-03-22 16:45:00|367.4|366.8|368.3|367.7|368.3|367.7|367.4|366.8|9
1616431800000|2021-03-22 16:50:00|368.4|367.8|368.4|367.8|368.4|367.8|368.4|367.8|0
1616432100000|2021-03-22 16:55:00|368.5|367.9|368.4|367.8|368.5|367.9|368.4|367.8|0
1616432700000|2021-03-22 17:05:00|368.6|368|368.4|367.8|368.6|368|368.4|367.8|0
1616433000000|2021-03-22 17:10:00|368.3|367.7|368.2|367.6|368.6|368|368.2|367.6|6
1616433300000|2021-03-22 17:15:00|367.8|367.2|368.1|367.5|368.1|367.5|367.8|367.2|0
1616433600000|2021-03-22 17:20:00|368|367.4|368|367.4|368.5|367.9|367.9|367.3|1
1616434500000|2021-03-22 17:35:00|369|368.4|368.1|367.5|369|368.4|368.1|367.5|4
1616434800000|2021-03-22 17:40:00|368.2|367.6|368.6|368|368.8|368.2|368.1|367.5|0
1616435700000|2021-03-22 17:55:00|368.5|367.9|367.7|367.1|368.5|367.9|367.7|367.1|1
1616436000000|2021-03-22 18:00:00|367.8|367.2|368|367.4|368.1|367.5|367.8|367.2|4
1616436300000|2021-03-22 18:05:00|367.9|367.3|367.8|367.2|367.9|367.3|367.6|367|1
1616436600000|2021-03-22 18:10:00|367.9|367.3|368.4|367.8|368.7|368.1|367.9|367.3|3
1616436900000|2021-03-22 18:15:00|368.3|367.7|368|367.4|368.3|367.7|367.1|366.5|1
1616458500000|2021-03-23 00:15:00|368.6|368|368.6|368|368.6|368|368.6|368|0
1616459100000|2021-03-23 00:25:00|||||||||1
1616462400000|2021-03-23 01:20:00|368.8|368.2|368.8|368.2|368.8|368.2|368.8|368.2|1
1616462700000|2021-03-23 01:25:00|368.9|368.3|369.1|368.5|369.1|368.5|368.9|368.3|2
1616466000000|2021-03-23 02:20:00|369.2|368.6|369.4|368.8|369.4|368.8|369.2|368.6|0
1616469000000|2021-03-23 03:10:00|369.5|368.9|372.1|371.5|372.6|372|369.5|368.9|9
1616469600000|2021-03-23 03:20:00|372.2|371.6|372.2|371.6|372.2|371.6|372.2|371.6|1
1616469900000|2021-03-23 03:25:00|372.6|372|372.6|372|372.6|372|372.6|372|1
1616471100000|2021-03-23 03:45:00|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|0
1616471700000|2021-03-23 03:55:00|372.6|372|372.4|371.8|373|372.4|372.2|371.6|2
1616473500000|2021-03-23 04:25:00|372.2|371.6|372.2|371.6|372.2|371.6|372.2|371.6|0
1616475300000|2021-03-23 04:55:00|372.9|372.3|372.2|371.6|372.9|372.3|372.2|371.6|1
1616475600000|2021-03-23 05:00:00|||||||||1
1616476200000|2021-03-23 05:10:00|||||||||1
1616477400000|2021-03-23 05:30:00|372.3|371.7|372.4|371.8|372.4|371.8|372.3|371.7|1
1616484900000|2021-03-23 07:35:00|372.3|371.7|372.4|371.8|372.4|371.8|372.2|371.6|0
1616485200000|2021-03-23 07:40:00|372.3|371.7|372.2|371.6|372.3|371.7|372.2|371.6|1
1616487900000|2021-03-23 08:25:00|372.3|371.7|372.2|371.6|372.3|371.7|372.2|371.6|2
1616489400000|2021-03-23 08:50:00|||||||||1
1616490600000|2021-03-23 09:10:00|372.1|371.5|372.1|371.5|372.1|371.5|372.1|371.5|0
1616490900000|2021-03-23 09:15:00|372|371.4|372.2|371.6|372.2|371.6|372|371.4|0
1616492100000|2021-03-23 09:35:00|372.1|371.5|372.1|371.5|372.1|371.5|372.1|371.5|0
1616492400000|2021-03-23 09:40:00|372.2|371.6|372.2|371.6|372.2|371.6|372.2|371.6|0
1616492700000|2021-03-23 09:45:00|372.1|371.5|372.2|371.6|372.2|371.6|372.1|371.5|0
1616493000000|2021-03-23 09:50:00|372.1|371.5|371.2|370.6|372.2|371.6|371.1|370.5|2
1616493300000|2021-03-23 09:55:00|371.1|370.5|370.4|369.8|371.1|370.5|370.2|369.6|0
1616493600000|2021-03-23 10:00:00|370.5|369.9|370.7|370.1|370.7|370.1|370.5|369.9|0
1616494800000|2021-03-23 10:20:00|371|370.4|371.1|370.5|371.1|370.5|371|370.4|0
1616495100000|2021-03-23 10:25:00|371|370.4|371.1|370.5|371.1|370.5|371|370.4|0
1616495400000|2021-03-23 10:30:00|371|370.4|371|370.4|371|370.4|370.9|370.3|1
1616496000000|2021-03-23 10:40:00|370.9|370.3|371|370.4|371|370.4|370.9|370.3|0
1616497500000|2021-03-23 11:05:00|370.8|370.2|370.7|370.1|370.8|370.2|370.7|370.1|6
1616500200000|2021-03-23 11:50:00|370.8|370.2|370.8|370.2|370.8|370.2|370.8|370.2|1
1616500800000|2021-03-23 12:00:00|||||||||1
1616501100000|2021-03-23 12:05:00|371|370.4|371.1|370.5|371.1|370.5|371|370.4|1
1616501700000|2021-03-23 12:15:00|371.2|370.6|371.2|370.6|371.2|370.6|371.2|370.6|0
1616503200000|2021-03-23 12:40:00|371|370.4|371|370.4|371|370.4|371|370.4|0
1616506200000|2021-03-23 13:30:00|370.9|370.3|370.3|369.7|370.9|370.3|370.1|369.5|4
1616506500000|2021-03-23 13:35:00|370.4|369.8|370.4|369.8|370.4|369.8|370.4|369.8|0
1616506800000|2021-03-23 13:40:00|370.3|369.7|370.5|369.9|370.5|369.9|370.2|369.6|2
1616507100000|2021-03-23 13:45:00|370.8|370.2|371|370.4|371|370.4|370.7|370.1|4
1616507400000|2021-03-23 13:50:00|371.1|370.5|371.7|371.1|371.7|371.1|371.1|370.5|1
1616507700000|2021-03-23 13:55:00|371.6|371|371.9|371.3|371.9|371.3|371.6|371|2
1616508000000|2021-03-23 14:00:00|371.8|371.2|371.9|371.3|371.9|371.3|371.3|370.7|3
1616508600000|2021-03-23 14:10:00|371.6|371|371.3|370.7|371.6|371|371.3|370.7|10
1616508900000|2021-03-23 14:15:00|371.4|370.8|371.7|371.1|371.7|371.1|371.4|370.8|1
1616509500000|2021-03-23 14:25:00|371.8|371.2|371.8|371.2|371.8|371.2|371.8|371.2|1
1616509800000|2021-03-23 14:30:00|371.9|371.3|373.6|373|374.1|373.5|371.9|371.3|7
1616510100000|2021-03-23 14:35:00|373.5|372.9|373.9|373.3|373.9|373.3|373.3|372.7|3
1616510400000|2021-03-23 14:40:00|373.8|373.2|372.6|372|373.8|373.2|372.4|371.8|8
1616510700000|2021-03-23 14:45:00|372.7|372.1|374.5|373.9|374.6|374|372.7|372.1|9
1616511000000|2021-03-23 14:50:00|374.4|373.8|375.3|374.7|375.3|374.7|374.4|373.8|9
1616511300000|2021-03-23 14:55:00|375.1|374.5|375.1|374.5|375.3|374.7|375|374.4|3
1616511600000|2021-03-23 15:00:00|375.3|374.7|375.5|374.9|375.5|374.9|375.3|374.7|2
1616512500000|2021-03-23 15:15:00|375.7|375.1|375.9|375.3|375.9|375.3|375.7|375.1|1
1616512800000|2021-03-23 15:20:00|376|375.4|376.2|375.6|376.2|375.6|376|375.4|1
1616513100000|2021-03-23 15:25:00|376.3|375.7|376.1|375.5|376.3|375.7|376|375.4|1
1616513400000|2021-03-23 15:30:00|376.2|375.6|376.7|376.1|376.7|376.1|376.2|375.6|8
1616513700000|2021-03-23 15:35:00|376.4|375.8|376.4|375.8|376.4|375.8|376.4|375.8|2
1616514000000|2021-03-23 15:40:00|376.2|375.6|376.5|375.9|376.5|375.9|376.1|375.5|1
1616514300000|2021-03-23 15:45:00|||||||||1
1616514600000|2021-03-23 15:50:00|376.4|375.8|376.3|375.7|376.4|375.8|376|375.4|5
1616514900000|2021-03-23 15:55:00|376.2|375.6|375.9|375.3|376.2|375.6|375.9|375.3|2
1616515200000|2021-03-23 16:00:00|375.8|375.2|376.6|376|376.6|376|375.8|375.2|4
1616515800000|2021-03-23 16:10:00|375.8|375.2|376.8|376.2|376.8|376.2|375.7|375.1|15
1616516100000|2021-03-23 16:15:00|376.2|375.6|376.7|376.1|376.7|376.1|376.1|375.5|2
1616516400000|2021-03-23 16:20:00|376.8|376.2|377.4|376.8|378.4|377.8|376.7|376.1|14
1616516700000|2021-03-23 16:25:00|377.5|376.9|378.3|377.7|378.3|377.7|377.5|376.9|3
1616517000000|2021-03-23 16:30:00|378.1|377.5|378.2|377.6|378.4|377.8|378.1|377.5|3
1616517300000|2021-03-23 16:35:00|378|377.4|378.2|377.6|378.2|377.6|377.9|377.3|4
1616517600000|2021-03-23 16:40:00|378.4|377.8|377|376.4|378.4|377.8|377|376.4|5
1616517900000|2021-03-23 16:45:00|377.2|376.6|377|376.4|377.2|376.6|377|376.4|0
1616518200000|2021-03-23 16:50:00|377.1|376.5|377.6|377|377.6|377|377.1|376.5|0
1616518500000|2021-03-23 16:55:00|377.7|377.1|377.7|377.1|378|377.4|377|376.4|1
1616518800000|2021-03-23 17:00:00|377.4|376.8|377.7|377.1|377.7|377.1|377.3|376.7|3
1616519100000|2021-03-23 17:05:00|377.6|377|377.6|377|377.6|377|377.4|376.8|3
1616519400000|2021-03-23 17:10:00|377.7|377.1|377.7|377.1|377.9|377.3|377.7|377.1|1
1616519700000|2021-03-23 17:15:00|377.6|377|377.6|377|377.6|377|377.6|377|5
1616520000000|2021-03-23 17:20:00|377.7|377.1|377.5|376.9|377.8|377.2|377|376.4|8
1616520300000|2021-03-23 17:25:00|377.6|377|377.8|377.2|377.8|377.2|377.6|377|1
1616520600000|2021-03-23 17:30:00|377.7|377.1|377.4|376.8|378.2|377.6|377.1|376.5|6
1616520900000|2021-03-23 17:35:00|377.6|377|377.6|377|377.9|377.3|377|376.4|8
1616521200000|2021-03-23 17:40:00|377.7|377.1|377.9|377.3|377.9|377.3|377.6|377|2
1616521500000|2021-03-23 17:45:00|377.8|377.2|377.8|377.2|377.8|377.2|377.8|377.2|1
1616522100000|2021-03-23 17:55:00|377.2|376.6|377.5|376.9|377.6|377|377.1|376.5|2
1616522400000|2021-03-23 18:00:00|377.6|377|377.7|377.1|377.7|377.1|377.6|377|2
1616523000000|2021-03-23 18:10:00|377.9|377.3|377.9|377.3|377.9|377.3|377.9|377.3|0
1616523300000|2021-03-23 18:15:00|377.7|377.1|377.9|377.3|377.9|377.3|377.6|377|2
1616544000000|2021-03-24 00:00:00|377.3|376.7|377.2|376.6|377.9|377.3|377.2|376.6|0
1616544300000|2021-03-24 00:05:00|376.9|376.3|376.9|376.3|376.9|376.3|376.7|376.1|2
1616547900000|2021-03-24 01:05:00|377|376.4|377|376.4|377|376.4|377|376.4|1
1616550000000|2021-03-24 01:40:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|0
1616553000000|2021-03-24 02:30:00|378|377.4|378|377.4|378|377.4|378|377.4|1
1616556000000|2021-03-24 03:20:00|377.9|377.3|378|377.4|378|377.4|377.9|377.3|0
1616559600000|2021-03-24 04:20:00|377.8|377.2|377.8|377.2|377.8|377.2|377.8|377.2|0
1616562000000|2021-03-24 05:00:00|378|377.4|378|377.4|378|377.4|378|377.4|1
1616562300000|2021-03-24 05:05:00|||||||||1
1616563200000|2021-03-24 05:20:00|377.9|377.3|377.9|377.3|377.9|377.3|377.9|377.3|11
1616565300000|2021-03-24 05:55:00|377.8|377.2|377.7|377.1|377.9|377.3|377.7|377.1|0
1616565600000|2021-03-24 06:00:00|377.8|377.2|377.8|377.2|377.8|377.2|377.8|377.2|0
1616575500000|2021-03-24 08:45:00|378|377.4|378|377.4|378|377.4|378|377.4|1
1616575800000|2021-03-24 08:50:00|377.9|377.3|377.8|377.2|377.9|377.3|377.8|377.2|0
1616576100000|2021-03-24 08:55:00|377.9|377.3|377.9|377.3|377.9|377.3|377.9|377.3|2
1616576400000|2021-03-24 09:00:00|377.7|377.1|377.7|377.1|377.8|377.2|377.7|377.1|2
1616579700000|2021-03-24 09:55:00|377.8|377.2|377.8|377.2|377.8|377.2|377.7|377.1|1
1616580300000|2021-03-24 10:05:00|378|377.4|378|377.4|378|377.4|378|377.4|2
1616580600000|2021-03-24 10:10:00|378.1|377.5|378.5|377.9|378.5|377.9|378.1|377.5|0
1616580900000|2021-03-24 10:15:00|378.1|377.5|378|377.4|378.1|377.5|378|377.4|0
1616582400000|2021-03-24 10:40:00|378.1|377.5|378|377.4|378.1|377.5|377.9|377.3|0
1616583600000|2021-03-24 11:00:00|377.9|377.3|377.9|377.3|378|377.4|377.9|377.3|0
1616584200000|2021-03-24 11:10:00|378|377.4|378|377.4|378|377.4|377.9|377.3|0
1616584500000|2021-03-24 11:15:00|377.9|377.3|377.8|377.2|378|377.4|377.8|377.2|0
1616584800000|2021-03-24 11:20:00|377.9|377.3|377.9|377.3|377.9|377.3|377.7|377.1|0
1616585100000|2021-03-24 11:25:00|377.8|377.2|377.8|377.2|377.8|377.2|377.8|377.2|0
1616585400000|2021-03-24 11:30:00|377.7|377.1|377.8|377.2|377.8|377.2|377.7|377.1|0
1616585700000|2021-03-24 11:35:00|377.7|377.1|377.6|377|377.8|377.2|377.6|377|1
1616586000000|2021-03-24 11:40:00|377.5|376.9|377.4|376.8|377.5|376.9|377.4|376.8|0
1616586300000|2021-03-24 11:45:00|377.5|376.9|377.6|377|377.6|377|377.5|376.9|0
1616586600000|2021-03-24 11:50:00|377.5|376.9|377.6|377|377.6|377|377.5|376.9|0
1616587500000|2021-03-24 12:05:00|377.5|376.9|377.6|377|377.6|377|377.5|376.9|0
1616587800000|2021-03-24 12:10:00|377.5|376.9|376.7|376.1|377.6|377|376.7|376.1|2
1616588100000|2021-03-24 12:15:00|376.9|376.3|376.7|376.1|376.9|376.3|376.7|376.1|0
1616588400000|2021-03-24 12:20:00|376.6|376|376.5|375.9|376.6|376|376.5|375.9|2
1616592600000|2021-03-24 13:30:00|376.3|375.7|378.1|377.5|378.5|377.9|376.3|375.7|17
1616592900000|2021-03-24 13:35:00|378.2|377.6|378.8|378.2|378.9|378.3|378.2|377.6|4
1616593200000|2021-03-24 13:40:00|379.1|378.5|379.4|378.8|379.4|378.8|378.8|378.2|11
1616593500000|2021-03-24 13:45:00|379.2|378.6|379.1|378.5|379.2|378.6|379.1|378.5|1
1616593800000|2021-03-24 13:50:00|378.8|378.2|378.5|377.9|378.8|378.2|378.5|377.9|1
1616594100000|2021-03-24 13:55:00|378.6|378|379|378.4|379|378.4|378.5|377.9|2
1616594700000|2021-03-24 14:05:00|378.9|378.3|379|378.4|379|378.4|378.9|378.3|0
1616595000000|2021-03-24 14:10:00|379.1|378.5|379.2|378.6|379.2|378.6|379.1|378.5|1
1616595300000|2021-03-24 14:15:00|379.3|378.7|379.3|378.7|379.3|378.7|379.2|378.6|0
1616595600000|2021-03-24 14:20:00|379.2|378.6|380.4|379.8|380.4|379.8|379.2|378.6|8
1616595900000|2021-03-24 14:25:00|380.5|379.9|380.3|379.7|380.5|379.9|380.3|379.7|0
1616596200000|2021-03-24 14:30:00|380.4|379.8|380.4|379.8|380.4|379.8|380.3|379.7|1
1616597100000|2021-03-24 14:45:00|380.3|379.7|380.3|379.7|380.4|379.8|380.3|379.7|0
1616597400000|2021-03-24 14:50:00|||||||||1
1616597700000|2021-03-24 14:55:00|380.4|379.8|380.6|380|380.6|380|380.4|379.8|2
1616598000000|2021-03-24 15:00:00|380.5|379.9|380.5|379.9|380.6|380|380.4|379.8|2
1616598600000|2021-03-24 15:10:00|380.6|380|380.7|380.1|381.1|380.5|380.3|379.7|7
1616598900000|2021-03-24 15:15:00|380.9|380.3|381|380.4|381|380.4|380.9|380.3|4
1616599200000|2021-03-24 15:20:00|380.9|380.3|380.9|380.3|380.9|380.3|380.9|380.3|0
1616599500000|2021-03-24 15:25:00|380.8|380.2|380.9|380.3|380.9|380.3|380.8|380.2|0
1616599800000|2021-03-24 15:30:00|381|380.4|381.3|380.7|381.5|380.9|381|380.4|3
1616600100000|2021-03-24 15:35:00|||||||||1
1616600400000|2021-03-24 15:40:00|381.2|380.6|381.3|380.7|381.3|380.7|381.2|380.6|1
1616600700000|2021-03-24 15:45:00|381.2|380.6|381.2|380.6|381.3|380.7|381.2|380.6|0
1616601000000|2021-03-24 15:50:00|381.3|380.7|381.3|380.7|381.3|380.7|381.3|380.7|1
1616602200000|2021-03-24 16:10:00|||||||||4
1616602500000|2021-03-24 16:15:00|381.2|380.6|381.2|380.6|381.2|380.6|381.2|380.6|0
1616602800000|2021-03-24 16:20:00|381.4|380.8|381.6|381|381.7|381.1|381.4|380.8|2
1616603100000|2021-03-24 16:25:00|381.4|380.8|381.4|380.8|381.4|380.8|381.4|380.8|1
1616603400000|2021-03-24 16:30:00|381.3|380.7|381.5|380.9|381.5|380.9|381.3|380.7|1
1616603700000|2021-03-24 16:35:00|381.7|381.1|382.8|382.2|382.8|382.2|381.7|381.1|19
1616604300000|2021-03-24 16:45:00|382.3|381.7|382.2|381.6|382.8|382.2|382.1|381.5|5
1616604600000|2021-03-24 16:50:00|382.3|381.7|382.1|381.5|382.3|381.7|382|381.4|1
1616604900000|2021-03-24 16:55:00|382|381.4|381.7|381.1|382|381.4|381.7|381.1|1
1616605200000|2021-03-24 17:00:00|381.9|381.3|381.5|380.9|382.1|381.5|381.4|380.8|5
1616605500000|2021-03-24 17:05:00|381.4|380.8|381.4|380.8|381.4|380.8|381.4|380.8|0
1616605800000|2021-03-24 17:10:00|381.7|381.1|381.7|381.1|381.7|381.1|381.7|381.1|0
1616606700000|2021-03-24 17:25:00|381.8|381.2|381.7|381.1|381.8|381.2|381.7|381.1|2
1616607000000|2021-03-24 17:30:00|381.6|381|381.7|381.1|381.7|381.1|381.6|381|1
1616607300000|2021-03-24 17:35:00|381.8|381.2|381.6|381|381.8|381.2|381.6|381|10
1616608800000|2021-03-24 18:00:00|381.5|380.9|381.4|380.8|381.5|380.9|380.8|380.2|8
1616609100000|2021-03-24 18:05:00|||||||||1
1616609400000|2021-03-24 18:10:00|||||||||1
1616609700000|2021-03-24 18:15:00|381.3|380.7|380.3|379.7|381.4|380.8|378.7|378.1|11
1616630400000|2021-03-25 00:00:00|380.5|379.9|380.5|379.9|380.5|379.9|380.5|379.9|0
1616641500000|2021-03-25 03:05:00|380.7|380.1|380.5|379.9|380.7|380.1|380.5|379.9|0
1616641800000|2021-03-25 03:10:00|||||||||1
1616642400000|2021-03-25 03:20:00|380.4|379.8|380.4|379.8|380.4|379.8|380.4|379.8|2
1616646000000|2021-03-25 04:20:00|||||||||1
1616649300000|2021-03-25 05:15:00|379.9|379.3|379.9|379.3|379.9|379.3|379.9|379.3|1
1616652600000|2021-03-25 06:10:00|379.8|379.2|379.8|379.2|379.8|379.2|379.8|379.2|0
1616653500000|2021-03-25 06:25:00|379.7|379.1|379.7|379.1|379.7|379.1|379.7|379.1|0
1616655900000|2021-03-25 07:05:00|379.8|379.2|379.8|379.2|379.8|379.2|379.8|379.2|0
1616659200000|2021-03-25 08:00:00|379.9|379.3|379.9|379.3|379.9|379.3|379.9|379.3|0
1616660100000|2021-03-25 08:15:00|379.8|379.2|379.8|379.2|379.9|379.3|379.7|379.1|4
1616663100000|2021-03-25 09:05:00|378.8|378.2|378.9|378.3|378.9|378.3|378.8|378.2|3
1616663400000|2021-03-25 09:10:00|378.8|378.2|379|378.4|379.1|378.5|378.7|378.1|0
1616663700000|2021-03-25 09:15:00|378.9|378.3|379|378.4|379|378.4|378.9|378.3|0
1616664000000|2021-03-25 09:20:00|378.9|378.3|378.7|378.1|378.9|378.3|378.7|378.1|0
1616664300000|2021-03-25 09:25:00|378.8|378.2|377.7|377.1|378.8|378.2|377.7|377.1|0
1616664600000|2021-03-25 09:30:00|377.6|377|377.7|377.1|377.8|377.2|377.5|376.9|0
1616665200000|2021-03-25 09:40:00|377.6|377|377.7|377.1|378.2|377.6|377.5|376.9|0
1616665800000|2021-03-25 09:50:00|377.8|377.2|377.9|377.3|377.9|377.3|377.7|377.1|0
1616666100000|2021-03-25 09:55:00|377.8|377.2|377.8|377.2|377.8|377.2|377.8|377.2|0
1616666400000|2021-03-25 10:00:00|377.9|377.3|377.9|377.3|377.9|377.3|377.9|377.3|0
1616669100000|2021-03-25 10:45:00|378|377.4|378|377.4|378|377.4|377.4|376.8|2
1616669400000|2021-03-25 10:50:00|378.1|377.5|378.2|377.6|378.2|377.6|378.1|377.5|0
1616673000000|2021-03-25 11:50:00|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|1
1616673300000|2021-03-25 11:55:00|378.8|378.2|378.7|378.1|378.8|378.2|378.7|378.1|0
1616673600000|2021-03-25 12:00:00|378.5|377.9|378.4|377.8|378.5|377.9|378.4|377.8|0
1616674500000|2021-03-25 12:15:00|378|377.4|378.4|377.8|378.4|377.8|378|377.4|1
1616675700000|2021-03-25 12:35:00|378|377.4|378|377.4|378|377.4|378|377.4|0
1616676000000|2021-03-25 12:40:00|377.7|377.1|378.1|377.5|378.1|377.5|377.7|377.1|1
1616679000000|2021-03-25 13:30:00|378.5|377.9|379.2|378.6|379.3|378.7|378.1|377.5|7
1616679300000|2021-03-25 13:35:00|379.1|378.5|378.9|378.3|379.1|378.5|378|377.4|5
1616679600000|2021-03-25 13:40:00|378.5|377.9|378.2|377.6|378.5|377.9|377.3|376.7|2
1616679900000|2021-03-25 13:45:00|378.1|377.5|377.2|376.6|378.2|377.6|377.1|376.5|6
1616680200000|2021-03-25 13:50:00|377.1|376.5|374.4|373.8|377.1|376.5|373.5|372.9|13
1616680500000|2021-03-25 13:55:00|374.3|373.7|374.4|373.8|374.5|373.9|373.8|373.2|2
1616680800000|2021-03-25 14:00:00|374.3|373.7|374.3|373.7|374.4|373.8|374.3|373.7|3
1616681100000|2021-03-25 14:05:00|374.1|373.5|374.2|373.6|374.2|373.6|374.1|373.5|2
1616681400000|2021-03-25 14:10:00|374.3|373.7|375|374.4|375.2|374.6|374.3|373.7|4
1616681700000|2021-03-25 14:15:00|374.9|374.3|374.6|374|374.9|374.3|374.2|373.6|2
1616682000000|2021-03-25 14:20:00|374.8|374.2|375.3|374.7|375.5|374.9|374.8|374.2|2
1616682300000|2021-03-25 14:25:00|375.2|374.6|374.5|373.9|375.2|374.6|374.2|373.6|3
1616682600000|2021-03-25 14:30:00|374.6|374|374.8|374.2|375.1|374.5|374.2|373.6|6
1616682900000|2021-03-25 14:35:00|374.7|374.1|374.8|374.2|375|374.4|374.5|373.9|1
1616683500000|2021-03-25 14:45:00|374.6|374|374.7|374.1|374.7|374.1|374.4|373.8|0
1616683800000|2021-03-25 14:50:00|374.3|373.7|374|373.4|374.3|373.7|374|373.4|1
1616684400000|2021-03-25 15:00:00|374.1|373.5|374.4|373.8|374.5|373.9|374.1|373.5|2
1616684700000|2021-03-25 15:05:00|374.3|373.7|374.3|373.7|374.3|373.7|374.3|373.7|0
1616685000000|2021-03-25 15:10:00|374.7|374.1|374.9|374.3|375|374.4|374.7|374.1|0
1616685300000|2021-03-25 15:15:00|374.8|374.2|374.8|374.2|375|374.4|374.8|374.2|0
1616685600000|2021-03-25 15:20:00|374.9|374.3|374.9|374.3|374.9|374.3|374.8|374.2|0
1616685900000|2021-03-25 15:25:00|375.1|374.5|375.1|374.5|375.1|374.5|375.1|374.5|0
1616686200000|2021-03-25 15:30:00|375.2|374.6|375.6|375|375.7|375.1|375.2|374.6|1
1616686500000|2021-03-25 15:35:00|375.2|374.6|375.2|374.6|375.2|374.6|375.2|374.6|1
1616686800000|2021-03-25 15:40:00|375.6|375|375.5|374.9|375.6|375|375.5|374.9|1
1616687100000|2021-03-25 15:45:00|375.4|374.8|375.4|374.8|375.4|374.8|375.3|374.7|0
1616688600000|2021-03-25 16:10:00|375.5|374.9|375.7|375.1|375.9|375.3|375.5|374.9|0
1616688900000|2021-03-25 16:15:00|375.6|375|375.5|374.9|375.6|375|375.5|374.9|0
1616689200000|2021-03-25 16:20:00|375.2|374.6|375.1|374.5|375.2|374.6|375.1|374.5|0
1616690100000|2021-03-25 16:35:00|375.5|374.9|376.1|375.5|376.1|375.5|375.5|374.9|3
1616690400000|2021-03-25 16:40:00|376|375.4|376|375.4|376.1|375.5|375.6|375|1
1616690700000|2021-03-25 16:45:00|375.9|375.3|375.1|374.5|375.9|375.3|375.1|374.5|4
1616691000000|2021-03-25 16:50:00|375.2|374.6|375.2|374.6|375.6|375|374.9|374.3|2
1616691300000|2021-03-25 16:55:00|375|374.4|374.8|374.2|375|374.4|374.8|374.2|1
1616693100000|2021-03-25 17:25:00|374.9|374.3|375.1|374.5|375.2|374.6|374.6|374|3
1616693400000|2021-03-25 17:30:00|375.5|374.9|375|374.4|375.5|374.9|374.9|374.3|0
1616693700000|2021-03-25 17:35:00|375.5|374.9|375.3|374.7|375.6|375|374.9|374.3|0
1616694000000|2021-03-25 17:40:00|375.1|374.5|375|374.4|375.4|374.8|374.9|374.3|4
1616694300000|2021-03-25 17:45:00|375.1|374.5|375|374.4|375.1|374.5|375|374.4|0
1616694600000|2021-03-25 17:50:00|374.9|374.3|374.9|374.3|374.9|374.3|374.9|374.3|1
1616695500000|2021-03-25 18:05:00|374.1|373.5|374.1|373.5|374.6|374|373.9|373.3|4
1616695800000|2021-03-25 18:10:00|374.3|373.7|373.9|373.3|374.4|373.8|373.7|373.1|5
1616696100000|2021-03-25 18:15:00|374.1|373.5|373.7|373.1|374.6|374|373.7|373.1|23
1616716800000|2021-03-26 00:00:00|374.2|373.6|374.3|373.7|374.7|374.1|373.6|373|5
1616717100000|2021-03-26 00:05:00|374.4|373.8|374.5|373.9|374.5|373.9|374.4|373.8|0
1616717400000|2021-03-26 00:10:00|374.4|373.8|374.5|373.9|374.5|373.9|374.3|373.7|0
1616718000000|2021-03-26 00:20:00|374.4|373.8|374.4|373.8|374.4|373.8|374.4|373.8|0
1616718300000|2021-03-26 00:25:00|373.8|373.2|374.3|373.7|374.3|373.7|373.8|373.2|0
1616718600000|2021-03-26 00:30:00|||||||||1
1616718900000|2021-03-26 00:35:00|374.2|373.6|374.2|373.6|374.2|373.6|374.2|373.6|0
1616721300000|2021-03-26 01:15:00|374.1|373.5|374.1|373.5|374.1|373.5|374.1|373.5|0
1616724900000|2021-03-26 02:15:00|374.3|373.7|374.2|373.6|374.3|373.7|374.2|373.6|4
1616725500000|2021-03-26 02:25:00|374.3|373.7|374.3|373.7|374.3|373.7|374.3|373.7|0
1616726100000|2021-03-26 02:35:00|374.2|373.6|374.2|373.6|374.2|373.6|374.2|373.6|1
1616726400000|2021-03-26 02:40:00|374.1|373.5|374.1|373.5|374.1|373.5|374.1|373.5|0
1616726700000|2021-03-26 02:45:00|374.2|373.6|374.1|373.5|374.2|373.6|374.1|373.5|0
1616727600000|2021-03-26 03:00:00|374.2|373.6|374.2|373.6|374.2|373.6|374.2|373.6|0
1616727900000|2021-03-26 03:05:00|374.1|373.5|374|373.4|374.1|373.5|374|373.4|0
1616728500000|2021-03-26 03:15:00|373.9|373.3|373.9|373.3|373.9|373.3|373.9|373.3|0
1616728800000|2021-03-26 03:20:00|373.8|373.2|372|371.4|373.8|373.2|372|371.4|9
1616729100000|2021-03-26 03:25:00|372.1|371.5|372.3|371.7|372.3|371.7|372.1|371.5|0
1616729400000|2021-03-26 03:30:00|372.1|371.5|372.5|371.9|373.6|373|372.1|371.5|1
1616729700000|2021-03-26 03:35:00|373|372.4|373.5|372.9|373.8|373.2|372.4|371.8|2
1616730300000|2021-03-26 03:45:00|373.4|372.8|373.3|372.7|374|373.4|372.6|372|1
1616730600000|2021-03-26 03:50:00|373.5|372.9|373.5|372.9|373.5|372.9|373.5|372.9|0
1616731500000|2021-03-26 04:05:00|373.4|372.8|373.5|372.9|373.5|372.9|373.4|372.8|0
1616731800000|2021-03-26 04:10:00|373.4|372.8|373.5|372.9|373.6|373|372.9|372.3|0
1616733600000|2021-03-26 04:40:00|373.4|372.8|373.4|372.8|373.4|372.8|373.4|372.8|0
1616733900000|2021-03-26 04:45:00|||||||||1
1616744400000|2021-03-26 07:40:00|373.6|373|373.9|373.3|373.9|373.3|373.6|373|0
1616744700000|2021-03-26 07:45:00|374|373.4|374|373.4|374|373.4|374|373.4|0
1616745000000|2021-03-26 07:50:00|373.5|372.9|373.5|372.9|373.5|372.9|373.5|372.9|0
1616746200000|2021-03-26 08:10:00|373.8|373.2|373.9|373.3|373.9|373.3|373.8|373.2|0
1616746800000|2021-03-26 08:20:00|373.5|372.9|373.9|373.3|373.9|373.3|373.4|372.8|0
1616747100000|2021-03-26 08:25:00|374.1|373.5|374|373.4|374.5|373.9|374|373.4|3
1616749200000|2021-03-26 09:00:00|374.6|374|374|373.4|374.6|374|374|373.4|1
1616752200000|2021-03-26 09:50:00|373.6|373|373.6|373|373.6|373|373.6|373|2
1616753100000|2021-03-26 10:05:00|373.8|373.2|373.8|373.2|373.8|373.2|373.8|373.2|0
1616754000000|2021-03-26 10:20:00|373.7|373.1|373.6|373|373.7|373.1|373.6|373|0
1616758800000|2021-03-26 11:40:00|373.7|373.1|373.7|373.1|373.7|373.1|373.7|373.1|0
1616761200000|2021-03-26 12:20:00|373.6|373|373.6|373|373.6|373|373.6|373|0
1616762100000|2021-03-26 12:35:00|373.7|373.1|373.7|373.1|373.7|373.1|373.7|373.1|0
1616765400000|2021-03-26 13:30:00|373.8|373.2|373.8|373.2|373.8|373.2|373.4|372.8|1
1616765700000|2021-03-26 13:35:00|373.9|373.3|374.2|373.6|374.6|374|373.9|373.3|1
1616766000000|2021-03-26 13:40:00|374.1|373.5|373.6|373|374.1|373.5|373.6|373|4
1616766900000|2021-03-26 13:55:00|373.5|372.9|373.5|372.9|373.5|372.9|373.5|372.9|0
1616767200000|2021-03-26 14:00:00|373.4|372.8|373.4|372.8|373.4|372.8|373.4|372.8|0
1616767800000|2021-03-26 14:10:00|373.5|372.9|373.5|372.9|373.5|372.9|373.5|372.9|0
1616768100000|2021-03-26 14:15:00|373.4|372.8|372.9|372.3|373.4|372.8|372.9|372.3|2
1616768400000|2021-03-26 14:20:00|373.3|372.7|373.4|372.8|373.4|372.8|373.3|372.7|1
1616769300000|2021-03-26 14:35:00|373.5|372.9|373.6|373|373.6|373|373.5|372.9|2
1616769900000|2021-03-26 14:45:00|373.8|373.2|373.7|373.1|373.9|373.3|373.7|373.1|3
1616770800000|2021-03-26 15:00:00|373.6|373|373.5|372.9|373.6|373|373.5|372.9|0
1616771700000|2021-03-26 15:15:00|373.7|373.1|373.5|372.9|373.7|373.1|373.5|372.9|3
1616772000000|2021-03-26 15:20:00|||||||||1
1616772300000|2021-03-26 15:25:00|||||||||1
1616772600000|2021-03-26 15:30:00|373.4|372.8|373.4|372.8|373.4|372.8|373.2|372.6|2
1616772900000|2021-03-26 15:35:00|373.5|372.9|373.4|372.8|373.5|372.9|373.4|372.8|2
1616773200000|2021-03-26 15:40:00|||||||||1
1616773500000|2021-03-26 15:45:00|||||||||1
1616773800000|2021-03-26 15:50:00|||||||||1
1616774100000|2021-03-26 15:55:00|373.3|372.7|373.3|372.7|373.3|372.7|373.3|372.7|3
1616774400000|2021-03-26 16:00:00|373.2|372.6|373.1|372.5|373.2|372.6|373.1|372.5|1
1616775000000|2021-03-26 16:10:00|373.3|372.7|373.4|372.8|373.4|372.8|373.3|372.7|0
1616775600000|2021-03-26 16:20:00|373.5|372.9|373.8|373.2|373.8|373.2|373.5|372.9|1
1616775900000|2021-03-26 16:25:00|373.7|373.1|373.6|373|373.7|373.1|373.6|373|0
1616776200000|2021-03-26 16:30:00|373.2|372.6|373.6|373|373.6|373|373.2|372.6|1
1616776500000|2021-03-26 16:35:00|||||||||1
1616776800000|2021-03-26 16:40:00|||||||||1
1616777700000|2021-03-26 16:55:00|373.7|373.1|373.7|373.1|373.7|373.1|373.7|373.1|0
1616778600000|2021-03-26 17:10:00|373.6|373|373.9|373.3|373.9|373.3|373.6|373|1
1616779800000|2021-03-26 17:30:00|373.4|372.8|373.3|372.7|373.6|373|373|372.4|3
1616781000000|2021-03-26 17:50:00|373.4|372.8|373.4|372.8|373.4|372.8|373.4|372.8|0
1616781300000|2021-03-26 17:55:00|373.7|373.1|373.8|373.2|373.9|373.3|373.7|373.1|6
1616781600000|2021-03-26 18:00:00|374.1|373.5|373.7|373.1|374.3|373.7|373.7|373.1|1
1616781900000|2021-03-26 18:05:00|373.8|373.2|373.8|373.2|373.9|373.3|373.8|373.2|0
1616782200000|2021-03-26 18:10:00|373.7|373.1|373.6|373|373.7|373.1|373.6|373|1
1616782500000|2021-03-26 18:15:00|373.8|373.2|373.8|373.2|373.9|373.3|373.8|373.2|2
1616976000000|2021-03-29 00:00:00|374.5|373.9|374.3|373.7|374.5|373.9|374.1|373.5|2
1616976300000|2021-03-29 00:05:00|374.2|373.6|374.1|373.5|374.2|373.6|374.1|373.5|0
1616978100000|2021-03-29 00:35:00|373.3|372.7|373.3|372.7|373.3|372.7|373.3|372.7|1
1616978400000|2021-03-29 00:40:00|373.4|372.8|373.5|372.9|373.5|372.9|373.4|372.8|0
1616980500000|2021-03-29 01:15:00|373.4|372.8|373.5|372.9|373.5|372.9|373.4|372.8|2
1616983200000|2021-03-29 02:00:00|373.4|372.8|373.4|372.8|373.4|372.8|373.4|372.8|0
1616991300000|2021-03-29 04:15:00|373.3|372.7|373.3|372.7|373.3|372.7|373.3|372.7|1
1616991900000|2021-03-29 04:25:00|372.8|372.2|373.1|372.5|373.1|372.5|372.1|371.5|2
1616992200000|2021-03-29 04:30:00|373|372.4|373|372.4|373|372.4|372.8|372.2|0
1616992500000|2021-03-29 04:35:00|372.9|372.3|372.8|372.2|372.9|372.3|372.8|372.2|0
1616993400000|2021-03-29 04:50:00|372.7|372.1|372.7|372.1|372.7|372.1|372.6|372|2
1616994000000|2021-03-29 05:00:00|372.6|372|372.6|372|372.6|372|372.6|372|0
1616995200000|2021-03-29 05:20:00|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|0
1616997000000|2021-03-29 05:50:00|371.5|370.9|372.1|371.5|372.1|371.5|371.5|370.9|6
1616999100000|2021-03-29 06:25:00|372.2|371.6|372.2|371.6|372.2|371.6|372.2|371.6|0
1617001200000|2021-03-29 07:00:00|372.1|371.5|371.8|371.2|372.1|371.5|371.8|371.2|0
1617001500000|2021-03-29 07:05:00|372|371.4|372|371.4|372|371.4|372|371.4|0
1617001800000|2021-03-29 07:10:00|371.9|371.3|371.7|371.1|371.9|371.3|371.7|371.1|0
1617003600000|2021-03-29 07:40:00|371.6|371|371.6|371|371.6|371|371.6|371|0
1617004200000|2021-03-29 07:50:00|371.3|370.7|372.1|371.5|372.1|371.5|371.3|370.7|2
1617019500000|2021-03-29 12:05:00|372.6|372|372.6|372|372.6|372|372.6|372|0
1617019800000|2021-03-29 12:10:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|0
1617020400000|2021-03-29 12:20:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|0
1617024600000|2021-03-29 13:30:00|372.7|372.1|372.3|371.7|372.7|372.1|371.5|370.9|6
1617024900000|2021-03-29 13:35:00|372.4|371.8|372.7|372.1|372.7|372.1|371.9|371.3|6
1617025200000|2021-03-29 13:40:00|372.8|372.2|372.9|372.3|373.4|372.8|372.8|372.2|5
1617025500000|2021-03-29 13:45:00|373.2|372.6|372.9|372.3|373.2|372.6|372.8|372.2|0
1617025800000|2021-03-29 13:50:00|372.8|372.2|372.3|371.7|372.8|372.2|372.3|371.7|1
1617026100000|2021-03-29 13:55:00|372.2|371.6|371.9|371.3|372.2|371.6|371.7|371.1|4
1617026400000|2021-03-29 14:00:00|372|371.4|372.2|371.6|372.3|371.7|371.9|371.3|2
1617026700000|2021-03-29 14:05:00|372.3|371.7|372.3|371.7|372.3|371.7|372.3|371.7|0
1617027000000|2021-03-29 14:10:00|372.2|371.6|371.8|371.2|372.2|371.6|371.8|371.2|1
1617027300000|2021-03-29 14:15:00|371.7|371.1|371.7|371.1|371.9|371.3|371.7|371.1|4
1617027600000|2021-03-29 14:20:00|371.4|370.8|372|371.4|372|371.4|370.9|370.3|37
1617028200000|2021-03-29 14:30:00|371.9|371.3|371.7|371.1|371.9|371.3|371.7|371.1|2
1617028500000|2021-03-29 14:35:00|371.5|370.9|371.8|371.2|371.8|371.2|371.4|370.8|4
1617028800000|2021-03-29 14:40:00|371.7|371.1|371.3|370.7|371.7|371.1|371.3|370.7|0
1617029100000|2021-03-29 14:45:00|371.2|370.6|371.4|370.8|371.4|370.8|371.2|370.6|2
1617030000000|2021-03-29 15:00:00|371.3|370.7|371.7|371.1|371.8|371.2|371.3|370.7|1
1617030600000|2021-03-29 15:10:00|371.9|371.3|372|371.4|372.2|371.6|371.9|371.3|1
1617030900000|2021-03-29 15:15:00|372.1|371.5|372.8|372.2|372.8|372.2|372.1|371.5|1
1617031200000|2021-03-29 15:20:00|372.7|372.1|371.9|371.3|372.7|372.1|371.5|370.9|21
1617031800000|2021-03-29 15:30:00|371.8|371.2|371.8|371.2|371.8|371.2|371.8|371.2|0
1617032100000|2021-03-29 15:35:00|371.9|371.3|371.9|371.3|371.9|371.3|371.9|371.3|0
1617032700000|2021-03-29 15:45:00|372|371.4|371.7|371.1|372.5|371.9|371.7|371.1|3
1617033000000|2021-03-29 15:50:00|371.9|371.3|372.2|371.6|372.2|371.6|371.9|371.3|1
1617033300000|2021-03-29 15:55:00|372.3|371.7|372.3|371.7|372.3|371.7|372.3|371.7|0
1617033600000|2021-03-29 16:00:00|372.1|371.5|372.2|371.6|372.2|371.6|372.1|371.5|8
1617033900000|2021-03-29 16:05:00|372.5|371.9|372.9|372.3|373|372.4|372.5|371.9|1
1617034200000|2021-03-29 16:10:00|373|372.4|372.9|372.3|373.1|372.5|372.9|372.3|0
1617034800000|2021-03-29 16:20:00|373|372.4|372.9|372.3|373|372.4|372.9|372.3|0
1617035100000|2021-03-29 16:25:00|373.1|372.5|372.9|372.3|373.1|372.5|372.9|372.3|0
1617035400000|2021-03-29 16:30:00|372.8|372.2|372.2|371.6|372.8|372.2|372.2|371.6|0
1617035700000|2021-03-29 16:35:00|372.3|371.7|372.3|371.7|372.3|371.7|372.3|371.7|0
1617036300000|2021-03-29 16:45:00|372.4|371.8|372.3|371.7|372.4|371.8|372.3|371.7|0
1617036900000|2021-03-29 16:55:00|372.2|371.6|372.3|371.7|372.4|371.8|371.8|371.2|1
1617037200000|2021-03-29 17:00:00|372.2|371.6|372.1|371.5|372.6|372|371.7|371.1|2
1617037500000|2021-03-29 17:05:00|371.9|371.3|372.1|371.5|372.1|371.5|371.8|371.2|0
1617037800000|2021-03-29 17:10:00|372.3|371.7|372.2|371.6|372.3|371.7|372.2|371.6|1
1617038100000|2021-03-29 17:15:00|372.3|371.7|372.7|372.1|372.7|372.1|372.3|371.7|0
1617038400000|2021-03-29 17:20:00|372.4|371.8|372.2|371.6|372.4|371.8|372.2|371.6|1
1617039000000|2021-03-29 17:30:00|372.1|371.5|372.2|371.6|372.2|371.6|371.5|370.9|3
1617041400000|2021-03-29 18:10:00|372.4|371.8|372|371.4|372.4|371.8|372|371.4|2
1617041700000|2021-03-29 18:15:00|371.9|371.3|371.8|371.2|371.9|371.3|371.8|371.2|0
1617062400000|2021-03-30 00:00:00|372|371.4|371.9|371.3|372|371.4|371.9|371.3|0
1617063000000|2021-03-30 00:10:00|371.8|371.2|371.8|371.2|371.8|371.2|371.8|371.2|0
1617063600000|2021-03-30 00:20:00|372|371.4|371.9|371.3|372|371.4|371.8|371.2|1
1617063900000|2021-03-30 00:25:00|371.8|371.2|371.7|371.1|371.8|371.2|371.7|371.1|0
1617065400000|2021-03-30 00:50:00|371.6|371|371.6|371|371.6|371|371.6|371|0
1617065700000|2021-03-30 00:55:00|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|0
1617071400000|2021-03-30 02:30:00|371.6|371|371.6|371|371.6|371|371.6|371|1
1617071700000|2021-03-30 02:35:00|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|0
1617076500000|2021-03-30 03:55:00|371.4|370.8|371.5|370.9|371.5|370.9|371.4|370.8|1
1617081000000|2021-03-30 05:10:00|371.4|370.8|371.4|370.8|371.4|370.8|371.4|370.8|0
1617081600000|2021-03-30 05:20:00|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|0
1617082500000|2021-03-30 05:35:00|||||||||1
1617083400000|2021-03-30 05:50:00|371.4|370.8|371.4|370.8|371.4|370.8|371.4|370.8|0
1617088800000|2021-03-30 07:20:00|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|0
1617092700000|2021-03-30 08:25:00|371.6|371|371.6|371|371.6|371|371.6|371|0
1617098400000|2021-03-30 10:00:00|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|0
1617105000000|2021-03-30 11:50:00|371.4|370.8|371.4|370.8|371.4|370.8|371.4|370.8|0
1617105600000|2021-03-30 12:00:00|371.3|370.7|371.2|370.6|371.3|370.7|371.2|370.6|0
1617105900000|2021-03-30 12:05:00|371.3|370.7|371.3|370.7|371.3|370.7|371.3|370.7|0
1617106500000|2021-03-30 12:15:00|371.4|370.8|371.4|370.8|371.5|370.9|371.4|370.8|2
1617111000000|2021-03-30 13:30:00|371.8|371.2|371.8|371.2|372.1|371.5|371.7|371.1|5
1617111300000|2021-03-30 13:35:00|371.7|371.1|372.2|371.6|372.2|371.6|371.7|371.1|1
1617111600000|2021-03-30 13:40:00|372.1|371.5|372.5|371.9|372.5|371.9|372|371.4|1
1617111900000|2021-03-30 13:45:00|372.4|371.8|372.7|372.1|372.7|372.1|372.4|371.8|1
1617112200000|2021-03-30 13:50:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|0
1617112500000|2021-03-30 13:55:00|372.7|372.1|372.8|372.2|372.8|372.2|372.7|372.1|3
1617112800000|2021-03-30 14:00:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|0
1617113700000|2021-03-30 14:15:00|372.5|371.9|372.2|371.6|372.5|371.9|372.2|371.6|9
1617114000000|2021-03-30 14:20:00|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|0
1617114600000|2021-03-30 14:30:00|372.3|371.7|372.2|371.6|372.5|371.9|372.1|371.5|3
1617116100000|2021-03-30 14:55:00|372.1|371.5|372|371.4|372.1|371.5|372|371.4|2
1617116400000|2021-03-30 15:00:00|371.9|371.3|372.3|371.7|372.3|371.7|371.8|371.2|1
1617116700000|2021-03-30 15:05:00|372.1|371.5|371.9|371.3|372.1|371.5|371.9|371.3|1
1617117000000|2021-03-30 15:10:00|372|371.4|372|371.4|372|371.4|372|371.4|0
1617117600000|2021-03-30 15:20:00|371.9|371.3|371.9|371.3|371.9|371.3|371.9|371.3|1
1617117900000|2021-03-30 15:25:00|372|371.4|372.3|371.7|372.4|371.8|372|371.4|6
1617118200000|2021-03-30 15:30:00|372.4|371.8|372|371.4|372.4|371.8|372|371.4|1
1617118500000|2021-03-30 15:35:00|371.9|371.3|371.9|371.3|371.9|371.3|371.9|371.3|1
1617118800000|2021-03-30 15:40:00|371.8|371.2|370|369.4|371.9|371.3|370|369.4|24
1617119100000|2021-03-30 15:45:00|369.9|369.3|369.9|369.3|369.9|369.3|369.9|369.3|2
1617119400000|2021-03-30 15:50:00|369.8|369.2|370|369.4|370|369.4|369.7|369.1|21
1617119700000|2021-03-30 15:55:00|370.1|369.5|369.4|368.8|370.1|369.5|369.4|368.8|2
1617120000000|2021-03-30 16:00:00|||||||||2
1617120600000|2021-03-30 16:10:00|369|368.4|367.5|366.9|369|368.4|367.2|366.6|6
1617120900000|2021-03-30 16:15:00|367.7|367.1|368.3|367.7|368.3|367.7|367.7|367.1|12
1617121200000|2021-03-30 16:20:00|368.2|367.6|368.2|367.6|368.2|367.6|368.2|367.6|6
1617121500000|2021-03-30 16:25:00|367.9|367.3|367.6|367|367.9|367.3|367.6|367|0
1617121800000|2021-03-30 16:30:00|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|0
1617122100000|2021-03-30 16:35:00|367.5|366.9|367.4|366.8|367.5|366.9|367.4|366.8|0
1617122400000|2021-03-30 16:40:00|367.2|366.6|367.6|367|367.7|367.1|367|366.4|6
1617122700000|2021-03-30 16:45:00|367.4|366.8|366|365.4|367.6|367|366|365.4|17
1617123000000|2021-03-30 16:50:00|366.4|365.8|366.7|366.1|366.7|366.1|366.4|365.8|7
1617123300000|2021-03-30 16:55:00|366.8|366.2|366.8|366.2|366.8|366.2|366.8|366.2|0
1617123900000|2021-03-30 17:05:00|366.7|366.1|366.7|366.1|366.7|366.1|366.7|366.1|0
1617124800000|2021-03-30 17:20:00|367|366.4|367.4|366.8|367.4|366.8|367|366.4|0
1617125100000|2021-03-30 17:25:00|367.3|366.7|366.9|366.3|367.3|366.7|366.4|365.8|2
1617125400000|2021-03-30 17:30:00|366.8|366.2|366.6|366|366.9|366.3|366.6|366|1
1617125700000|2021-03-30 17:35:00|366.7|366.1|366.8|366.2|366.8|366.2|366.7|366.1|1
1617126000000|2021-03-30 17:40:00|366.7|366.1|366.7|366.1|366.9|366.3|366.7|366.1|1
1617126300000|2021-03-30 17:45:00|366.6|366|366.4|365.8|367|366.4|366.4|365.8|6
1617126600000|2021-03-30 17:50:00|366.3|365.7|366.3|365.7|366.3|365.7|366.3|365.7|1
1617126900000|2021-03-30 17:55:00|366.2|365.6|366.8|366.2|367|366.4|366.2|365.6|1
1617127200000|2021-03-30 18:00:00|367.3|366.7|366.9|366.3|367.3|366.7|366.8|366.2|0
1617127500000|2021-03-30 18:05:00|366.8|366.2|366.7|366.1|366.9|366.3|366.7|366.1|3
1617127800000|2021-03-30 18:10:00|366.8|366.2|368.3|367.7|368.3|367.7|366.5|365.9|74
1617128100000|2021-03-30 18:15:00|368.2|367.6|368.2|367.6|368.2|367.6|367.7|367.1|39
1617148800000|2021-03-31 00:00:00|368|367.4|368|367.4|368|367.4|368|367.4|0
1617149100000|2021-03-31 00:05:00|367.9|367.3|367.6|367|367.9|367.3|367.6|367|0
1617149400000|2021-03-31 00:10:00|367.7|367.1|367.8|367.2|367.8|367.2|367.7|367.1|1
1617150000000|2021-03-31 00:20:00|367.9|367.3|368.1|367.5|368.1|367.5|367.6|367|1
1617150300000|2021-03-31 00:25:00|368|367.4|368|367.4|368|367.4|368|367.4|0
1617150600000|2021-03-31 00:30:00|368.1|367.5|368.1|367.5|368.1|367.5|368.1|367.5|0
1617150900000|2021-03-31 00:35:00|368|367.4|367.5|366.9|368|367.4|367.5|366.9|5
1617154200000|2021-03-31 01:30:00|367.6|367|367.6|367|367.6|367|367.6|367|0
1617154500000|2021-03-31 01:35:00|367.5|366.9|367.5|366.9|367.5|366.9|367.5|366.9|0
1617155700000|2021-03-31 01:55:00|367.4|366.8|367.4|366.8|367.4|366.8|367.4|366.8|1
1617156900000|2021-03-31 02:15:00|||||||||2
1617162000000|2021-03-31 03:40:00|367.5|366.9|367.5|366.9|367.5|366.9|367.5|366.9|0
1617172800000|2021-03-31 06:40:00|367.4|366.8|367.4|366.8|367.4|366.8|367.4|366.8|0
1617180000000|2021-03-31 08:40:00|367.6|367|367.7|367.1|367.7|367.1|367.6|367|1
1617180300000|2021-03-31 08:45:00|367.6|367|367.7|367.1|367.7|367.1|367.6|367|0
1617186000000|2021-03-31 10:20:00|367.6|367|367.6|367|367.6|367|367.6|367|8
1617189000000|2021-03-31 11:10:00|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|0
1617189300000|2021-03-31 11:15:00|367.5|366.9|367.5|366.9|367.5|366.9|367.5|366.9|3
1617189900000|2021-03-31 11:25:00|367.4|366.8|367.4|366.8|367.4|366.8|367.4|366.8|0
1617190500000|2021-03-31 11:35:00|367.3|366.7|367.2|366.6|367.3|366.7|367.2|366.6|1
1617190800000|2021-03-31 11:40:00|367.3|366.7|367.3|366.7|367.4|366.8|367.2|366.6|2
1617191100000|2021-03-31 11:45:00|367.2|366.6|367.2|366.6|367.2|366.6|367.2|366.6|0
1617192000000|2021-03-31 12:00:00|367.3|366.7|367.2|366.6|367.3|366.7|367.2|366.6|0
1617192300000|2021-03-31 12:05:00|367.3|366.7|367.6|367|367.7|367.1|367.3|366.7|2
1617192900000|2021-03-31 12:15:00|367.7|367.1|367.6|367|367.7|367.1|367.5|366.9|0
1617193200000|2021-03-31 12:20:00|367.5|366.9|367.6|367|367.8|367.2|367.5|366.9|0
1617193500000|2021-03-31 12:25:00|367.7|367.1|367.4|366.8|367.7|367.1|367.4|366.8|1
1617197400000|2021-03-31 13:30:00|366.8|366.2|367.6|367|367.9|367.3|366.6|366|11
1617197700000|2021-03-31 13:35:00|367.3|366.7|368.3|367.7|368.3|367.7|367.3|366.7|25
1617198000000|2021-03-31 13:40:00|368.4|367.8|368.3|367.7|368.5|367.9|368|367.4|2
1617198300000|2021-03-31 13:45:00|368.2|367.6|370.3|369.7|370.3|369.7|368.2|367.6|13
1617198600000|2021-03-31 13:50:00|370.6|370|371.3|370.7|371.5|370.9|370.6|370|8
1617198900000|2021-03-31 13:55:00|371.2|370.6|371.1|370.5|371.2|370.6|370.9|370.3|2
1617199200000|2021-03-31 14:00:00|371.3|370.7|370.9|370.3|371.5|370.9|370.9|370.3|2
1617199500000|2021-03-31 14:05:00|370.8|370.2|370.9|370.3|370.9|370.3|370.8|370.2|0
1617200100000|2021-03-31 14:15:00|371|370.4|370.6|370|371.1|370.5|369.9|369.3|4
1617200400000|2021-03-31 14:20:00|370.5|369.9|370.2|369.6|370.5|369.9|370.2|369.6|1
1617200700000|2021-03-31 14:25:00|370.3|369.7|370.2|369.6|370.3|369.7|370.2|369.6|1
1617201000000|2021-03-31 14:30:00|369.8|369.2|369.7|369.1|369.8|369.2|369.6|369|1
1617201300000|2021-03-31 14:35:00|370|369.4|370.6|370|370.6|370|369.1|368.5|9
1617201600000|2021-03-31 14:40:00|370.7|370.1|370.9|370.3|371|370.4|370.7|370.1|4
1617201900000|2021-03-31 14:45:00|371|370.4|369.9|369.3|371|370.4|369.9|369.3|7
1617202200000|2021-03-31 14:50:00|370|369.4|370.5|369.9|370.6|370|370|369.4|1
1617202500000|2021-03-31 14:55:00|370.6|370|370|369.4|370.6|370|370|369.4|1
1617202800000|2021-03-31 15:00:00|370.1|369.5|370.3|369.7|370.3|369.7|370|369.4|4
1617203100000|2021-03-31 15:05:00|370.1|369.5|369.6|369|370.1|369.5|369.6|369|0
1617203400000|2021-03-31 15:10:00|369.7|369.1|369.8|369.2|370.3|369.7|369.7|369.1|1
1617203700000|2021-03-31 15:15:00|369.7|369.1|369.7|369.1|369.7|369.1|369.7|369.1|0
1617204300000|2021-03-31 15:25:00|369.6|369|369.6|369|369.6|369|369.6|369|1
1617204600000|2021-03-31 15:30:00|368.4|367.8|369.3|368.7|369.5|368.9|368.4|367.8|2
1617204900000|2021-03-31 15:35:00|369.5|368.9|369.6|369|369.6|369|369.5|368.9|4
1617205200000|2021-03-31 15:40:00|369.1|368.5|369|368.4|369.2|368.6|369|368.4|1
1617205500000|2021-03-31 15:45:00|368.9|368.3|368.2|367.6|368.9|368.3|368|367.4|0
1617205800000|2021-03-31 15:50:00|368.6|368|368.1|367.5|368.8|368.2|368|367.4|1
1617206100000|2021-03-31 15:55:00|367.5|366.9|368.3|367.7|368.3|367.7|367.5|366.9|1
1617206400000|2021-03-31 16:00:00|368.5|367.9|372.8|372.2|373.4|372.8|368.3|367.7|27
1617206700000|2021-03-31 16:05:00|372.6|372|373.2|372.6|373.4|372.8|372.4|371.8|8
1617207000000|2021-03-31 16:10:00|373|372.4|377.1|376.5|377.4|376.8|372.9|372.3|13
1617207300000|2021-03-31 16:15:00|377.3|376.7|377.4|376.8|378.7|378.1|377.3|376.7|9
1617207600000|2021-03-31 16:20:00|377.3|376.7|379.9|379.3|379.9|379.3|377.3|376.7|11
1617207900000|2021-03-31 16:25:00|380|379.4|379.1|378.5|380.2|379.6|379.1|378.5|4
1617208200000|2021-03-31 16:30:00|379|378.4|378.2|377.6|379|378.4|377.8|377.2|0
1617208500000|2021-03-31 16:35:00|378.1|377.5|378.4|377.8|378.4|377.8|377.8|377.2|5
1617208800000|2021-03-31 16:40:00|378.9|378.3|378.8|378.2|379.5|378.9|378.2|377.6|4
1617209100000|2021-03-31 16:45:00|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|0
1617209400000|2021-03-31 16:50:00|379.2|378.6|379.4|378.8|379.4|378.8|379.2|378.6|2
1617209700000|2021-03-31 16:55:00|379.3|378.7|377.8|377.2|379.3|378.7|377.5|376.9|5
1617210000000|2021-03-31 17:00:00|377.9|377.3|378.6|378|378.6|378|377.8|377.2|4
1617210300000|2021-03-31 17:05:00|378.7|378.1|378.9|378.3|378.9|378.3|378.7|378.1|3
1617210600000|2021-03-31 17:10:00|378.3|377.7|380.1|379.5|380.1|379.5|378.1|377.5|7
1617210900000|2021-03-31 17:15:00|380.5|379.9|380.8|380.2|381.1|380.5|380.5|379.9|22
1617211200000|2021-03-31 17:20:00|380.9|380.3|380.9|380.3|381|380.4|380.9|380.3|8
1617211500000|2021-03-31 17:25:00|380.5|379.9|380.3|379.7|380.5|379.9|380.3|379.7|3
1617211800000|2021-03-31 17:30:00|380.4|379.8|380.5|379.9|380.7|380.1|380.4|379.8|2
1617212100000|2021-03-31 17:35:00|380.6|380|378.8|378.2|380.7|380.1|378.3|377.7|18
1617212400000|2021-03-31 17:40:00|378.7|378.1|379.3|378.7|379.3|378.7|378.3|377.7|3
1617212700000|2021-03-31 17:45:00|379.4|378.8|378.4|377.8|380.1|379.5|378.1|377.5|7
1617213000000|2021-03-31 17:50:00|378.3|377.7|379.1|378.5|379.4|378.8|377.5|376.9|4
1617213300000|2021-03-31 17:55:00|379.3|378.7|379.8|379.2|379.8|379.2|379.1|378.5|0
1617213600000|2021-03-31 18:00:00|379.7|379.1|380.3|379.7|380.3|379.7|379.6|379|3
1617213900000|2021-03-31 18:05:00|380.2|379.6|380.4|379.8|380.4|379.8|380.2|379.6|2
1617214200000|2021-03-31 18:10:00|380.2|379.6|378.6|378|380.6|380|378.6|378|66
1617214500000|2021-03-31 18:15:00|378.7|378.1|378.3|377.7|378.8|378.2|377.8|377.2|39
1617235200000|2021-04-01 00:00:00|379.5|378.9|379.9|379.3|380.2|379.6|379.3|378.7|5
1617235500000|2021-04-01 00:05:00|380|379.4|380|379.4|380|379.4|380|379.4|0
1617235800000|2021-04-01 00:10:00|379.9|379.3|379.9|379.3|379.9|379.3|379.9|379.3|0
1617236400000|2021-04-01 00:20:00|380|379.4|379.9|379.3|380|379.4|379.9|379.3|0
1617236700000|2021-04-01 00:25:00|379.7|379.1|379.8|379.2|379.9|379.3|379.7|379.1|0
1617237000000|2021-04-01 00:30:00|379.9|379.3|379.8|379.2|379.9|379.3|379.8|379.2|1
1617237900000|2021-04-01 00:45:00|379.7|379.1|379.8|379.2|379.8|379.2|379.7|379.1|2
1617238200000|2021-04-01 00:50:00|379.7|379.1|379.8|379.2|379.8|379.2|379.7|379.1|2
1617238500000|2021-04-01 00:55:00|379.9|379.3|379.9|379.3|379.9|379.3|379.9|379.3|0
1617239100000|2021-04-01 01:05:00|380.2|379.6|380.2|379.6|380.2|379.6|380.2|379.6|0
1617240000000|2021-04-01 01:20:00|379.9|379.3|379.9|379.3|379.9|379.3|379.9|379.3|1
1617240300000|2021-04-01 01:25:00|379.8|379.2|379.9|379.3|379.9|379.3|379.8|379.2|1
1617241800000|2021-04-01 01:50:00|379.5|378.9|379.5|378.9|379.5|378.9|379.5|378.9|0
1617242100000|2021-04-01 01:55:00|379.4|378.8|379.4|378.8|379.4|378.8|379.4|378.8|0
1617242400000|2021-04-01 02:00:00|379.3|378.7|379.3|378.7|379.3|378.7|379.3|378.7|0
1617242700000|2021-04-01 02:05:00|379.2|378.6|378.7|378.1|379.2|378.6|378.7|378.1|5
1617243000000|2021-04-01 02:10:00|378.5|377.9|378.4|377.8|378.5|377.9|378.3|377.7|1
1617243300000|2021-04-01 02:15:00|378.5|377.9|378.4|377.8|378.5|377.9|378.4|377.8|0
1617243900000|2021-04-01 02:25:00|378.5|377.9|378.5|377.9|378.8|378.2|378.5|377.9|1
1617244200000|2021-04-01 02:30:00|378.4|377.8|377.9|377.3|378.4|377.8|377.9|377.3|2
1617244500000|2021-04-01 02:35:00|377.6|377|376.8|376.2|377.6|377|376.8|376.2|3
1617244800000|2021-04-01 02:40:00|377|376.4|376.8|376.2|377.1|376.5|376.3|375.7|1
1617245100000|2021-04-01 02:45:00|377|376.4|376.8|376.2|377.1|376.5|376.8|376.2|0
1617245400000|2021-04-01 02:50:00|376.7|376.1|376.7|376.1|376.7|376.1|376.7|376.1|1
1617246000000|2021-04-01 03:00:00|376.6|376|376.7|376.1|376.7|376.1|376.6|376|0
1617246600000|2021-04-01 03:10:00|376.8|376.2|377|376.4|377|376.4|376.8|376.2|0
1617247800000|2021-04-01 03:30:00|376.9|376.3|376.8|376.2|376.9|376.3|376.8|376.2|0
1617248700000|2021-04-01 03:45:00|376.9|376.3|376.8|376.2|377.1|376.5|376.8|376.2|0
1617254400000|2021-04-01 05:20:00|377|376.4|377.1|376.5|377.1|376.5|377|376.4|1
1617256200000|2021-04-01 05:50:00|377.3|376.7|377.6|377|378.6|378|377.3|376.7|8
1617256500000|2021-04-01 05:55:00|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|0
1617258300000|2021-04-01 06:25:00|377.6|377|377.6|377|377.6|377|377.5|376.9|0
1617259500000|2021-04-01 06:45:00|377.5|376.9|377.4|376.8|377.5|376.9|377.4|376.8|0
1617259800000|2021-04-01 06:50:00|377.3|376.7|377.3|376.7|377.3|376.7|377.3|376.7|0
1617265200000|2021-04-01 08:20:00|378|377.4|378.5|377.9|378.5|377.9|378|377.4|1
1617265500000|2021-04-01 08:25:00|||||||||2
1617267600000|2021-04-01 09:00:00|||||||||1
1617268200000|2021-04-01 09:10:00|||||||||1
1617269400000|2021-04-01 09:30:00|379|378.4|379|378.4|379|378.4|379|378.4|5
1617270000000|2021-04-01 09:40:00|379.2|378.6|379.2|378.6|379.2|378.6|379.2|378.6|0
1617270600000|2021-04-01 09:50:00|379.1|378.5|379.1|378.5|379.1|378.5|379.1|378.5|0
1617270900000|2021-04-01 09:55:00|379.2|378.6|379.1|378.5|379.2|378.6|379.1|378.5|0
1617271500000|2021-04-01 10:05:00|378.9|378.3|379|378.4|379|378.4|378.8|378.2|2
1617271800000|2021-04-01 10:10:00|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|0
1617273900000|2021-04-01 10:45:00|378.6|378|378.6|378|378.6|378|378.6|378|0
1617278100000|2021-04-01 11:55:00|378.9|378.3|379.4|378.8|379.7|379.1|378.9|378.3|1
1617278400000|2021-04-01 12:00:00|379.7|379.1|379.2|378.6|379.8|379.2|379.1|378.5|3
1617278700000|2021-04-01 12:05:00|379|378.4|378.3|377.7|379.1|378.5|378.3|377.7|2
1617283800000|2021-04-01 13:30:00|377.5|376.9|377.3|376.7|378.3|377.7|376.5|375.9|10
1617284100000|2021-04-01 13:35:00|377.4|376.8|373.4|372.8|377.4|376.8|373.4|372.8|8
1617284400000|2021-04-01 13:40:00|373.3|372.7|373.3|372.7|373.3|372.7|373.3|372.7|0
1617284700000|2021-04-01 13:45:00|373.2|372.6|373.5|372.9|373.5|372.9|371.7|371.1|3
1617285000000|2021-04-01 13:50:00|373.6|373|373.5|372.9|373.7|373.1|373.4|372.8|3
1617285300000|2021-04-01 13:55:00|373.6|373|373.8|373.2|373.8|373.2|373.5|372.9|0
1617285600000|2021-04-01 14:00:00|373.7|373.1|373.8|373.2|374.2|373.6|373.7|373.1|4
1617285900000|2021-04-01 14:05:00|374|373.4|373.3|372.7|374|373.4|373.2|372.6|3
1617286200000|2021-04-01 14:10:00|373.4|372.8|373.4|372.8|373.4|372.8|373.4|372.8|0
1617286500000|2021-04-01 14:15:00|373.3|372.7|373.5|372.9|373.5|372.9|373.3|372.7|2
1617286800000|2021-04-01 14:20:00|373.4|372.8|373.2|372.6|373.4|372.8|373.2|372.6|0
1617287100000|2021-04-01 14:25:00|373.1|372.5|373.1|372.5|373.2|372.6|373.1|372.5|2
1617287400000|2021-04-01 14:30:00|373.2|372.6|373|372.4|373.2|372.6|373|372.4|1
1617287700000|2021-04-01 14:35:00|372.9|372.3|372.9|372.3|372.9|372.3|372.9|372.3|2
1617288000000|2021-04-01 14:40:00|373|372.4|373.5|372.9|373.6|373|373|372.4|11
1617288300000|2021-04-01 14:45:00|||||||||1
1617288600000|2021-04-01 14:50:00|373.4|372.8|373.4|372.8|373.4|372.8|373.3|372.7|7
1617288900000|2021-04-01 14:55:00|373.3|372.7|372.9|372.3|373.3|372.7|372.4|371.8|6
1617289200000|2021-04-01 15:00:00|372.8|372.2|373.1|372.5|373.2|372.6|372.4|371.8|6
1617289500000|2021-04-01 15:05:00|373|372.4|373|372.4|373|372.4|372.8|372.2|9
1617289800000|2021-04-01 15:10:00|372.9|372.3|371.7|371.1|372.9|372.3|371.6|371|7
1617290100000|2021-04-01 15:15:00|371.6|371|372.1|371.5|372.2|371.6|371.3|370.7|11
1617290400000|2021-04-01 15:20:00|372|371.4|371.9|371.3|372|371.4|371.9|371.3|0
1617291000000|2021-04-01 15:30:00|371.6|371|372.3|371.7|372.4|371.8|371.5|370.9|9
1617291300000|2021-04-01 15:35:00|372.4|371.8|372.3|371.7|372.4|371.8|372.3|371.7|0
1617291600000|2021-04-01 15:40:00|||||||||1
1617291900000|2021-04-01 15:45:00|372.2|371.6|371|370.4|372.2|371.6|371|370.4|8
1617292200000|2021-04-01 15:50:00|371.1|370.5|371.9|371.3|372|371.4|370.8|370.2|7
1617292500000|2021-04-01 15:55:00|371.7|371.1|372.8|372.2|373.2|372.6|371.6|371|7
1617292800000|2021-04-01 16:00:00|372.9|372.3|372.6|372|373|372.4|372.6|372|0
1617293100000|2021-04-01 16:05:00|372.7|372.1|372.3|371.7|372.8|372.2|371.8|371.2|3
1617293400000|2021-04-01 16:10:00|372|371.4|371.9|371.3|372|371.4|371.9|371.3|0
1617293700000|2021-04-01 16:15:00|371.8|371.2|371|370.4|371.8|371.2|371|370.4|4
1617294000000|2021-04-01 16:20:00|371.1|370.5|371.1|370.5|371.1|370.5|371.1|370.5|5
1617294300000|2021-04-01 16:25:00|371|370.4|371.6|371|371.6|371|371|370.4|3
1617294600000|2021-04-01 16:30:00|371.9|371.3|371.7|371.1|372.1|371.5|371.2|370.6|1
1617294900000|2021-04-01 16:35:00|371.8|371.2|371.6|371|371.8|371.2|371.4|370.8|10
1617295500000|2021-04-01 16:45:00|371.5|370.9|371.5|370.9|371.6|371|371.4|370.8|6
1617295800000|2021-04-01 16:50:00|371.6|371|370.6|370|371.6|371|370.6|370|9
1617296100000|2021-04-01 16:55:00|370.7|370.1|370.5|369.9|371|370.4|370.5|369.9|4
1617296400000|2021-04-01 17:00:00|370.6|370|370.6|370|371.2|370.6|370.2|369.6|4
1617296700000|2021-04-01 17:05:00|370.7|370.1|370.7|370.1|370.7|370.1|370.7|370.1|0
1617297000000|2021-04-01 17:10:00|371.2|370.6|372.3|371.7|372.3|371.7|371.2|370.6|7
1617297300000|2021-04-01 17:15:00|372.8|372.2|371.6|371|373.4|372.8|371.6|371|4
1617297600000|2021-04-01 17:20:00|371.5|370.9|371.9|371.3|371.9|371.3|371.2|370.6|2
1617297900000|2021-04-01 17:25:00|372|371.4|371.2|370.6|372.7|372.1|370.8|370.2|4
1617298200000|2021-04-01 17:30:00|371.4|370.8|372.3|371.7|372.4|371.8|371.2|370.6|2
1617298500000|2021-04-01 17:35:00|372.2|371.6|371.4|370.8|372.2|371.6|370.7|370.1|3
1617298800000|2021-04-01 17:40:00|371.3|370.7|371.4|370.8|371.4|370.8|371.3|370.7|2
1617299100000|2021-04-01 17:45:00|371.3|370.7|371.2|370.6|371.5|370.9|370.8|370.2|3
1617299400000|2021-04-01 17:50:00|371.5|370.9|371.9|371.3|371.9|371.3|371.2|370.6|6
1617299700000|2021-04-01 17:55:00|372|371.4|371.9|371.3|372|371.4|371.9|371.3|0
1617300000000|2021-04-01 18:00:00|371.6|371|371.1|370.5|371.6|371|370.6|370|6
1617300300000|2021-04-01 18:05:00|370.9|370.3|371.4|370.8|372|371.4|370.7|370.1|22
1617300600000|2021-04-01 18:10:00|371.8|371.2|371.5|370.9|372.4|371.8|371.4|370.8|108
1617300900000|2021-04-01 18:15:00|371.4|370.8|371.6|371|371.8|371.2|371.1|370.5|1
1617580800000|2021-04-05 00:00:00|372.9|372.3|373|372.4|373|372.4|372.4|371.8|0
1617581100000|2021-04-05 00:05:00|372.9|372.3|372.8|372.2|372.9|372.3|372.8|372.2|0
1617581400000|2021-04-05 00:10:00|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|0
1617581700000|2021-04-05 00:15:00|372.4|371.8|372.2|371.6|372.4|371.8|372.2|371.6|1
1617582000000|2021-04-05 00:20:00|371.8|371.2|372.2|371.6|372.2|371.6|371.8|371.2|2
1617582600000|2021-04-05 00:30:00|372.4|371.8|372.5|371.9|372.5|371.9|372.4|371.8|0
1617583500000|2021-04-05 00:45:00|372.6|372|372.6|372|372.6|372|372.6|372|1
1617584400000|2021-04-05 01:00:00|||||||||3
1617585600000|2021-04-05 01:20:00|372.5|371.9|372.4|371.8|372.5|371.9|372.4|371.8|0
1617586500000|2021-04-05 01:35:00|372.3|371.7|372.3|371.7|372.3|371.7|372.3|371.7|0
1617586800000|2021-04-05 01:40:00|372.2|371.6|372.2|371.6|372.2|371.6|372.2|371.6|0
1617587100000|2021-04-05 01:45:00|372.1|371.5|371.9|371.3|372.1|371.5|371.9|371.3|0
1617587400000|2021-04-05 01:50:00|371.8|371.2|371.8|371.2|371.8|371.2|371.8|371.2|2
1617596100000|2021-04-05 04:15:00|||||||||2
1617597900000|2021-04-05 04:45:00|371.7|371.1|371.7|371.1|371.7|371.1|371.7|371.1|0
1617605100000|2021-04-05 06:45:00|372.2|371.6|372.2|371.6|372.2|371.6|372.2|371.6|2
1617606900000|2021-04-05 07:15:00|||||||||1
1617608700000|2021-04-05 07:45:00|371.8|371.2|371.8|371.2|371.8|371.2|371.8|371.2|0
1617616200000|2021-04-05 09:50:00|371.7|371.1|371.7|371.1|371.7|371.1|371.7|371.1|2
1617625800000|2021-04-05 12:30:00|372.1|371.5|372.9|372.3|372.9|372.3|372.1|371.5|4
1617629400000|2021-04-05 13:30:00|372.8|372.2|373.2|372.6|373.3|372.7|372.1|371.5|6
1617629700000|2021-04-05 13:35:00|373.3|372.7|372.8|372.2|373.9|373.3|372.3|371.7|0
1617630000000|2021-04-05 13:40:00|373|372.4|372.1|371.5|373|372.4|371.7|371.1|1
1617630600000|2021-04-05 13:50:00|372.2|371.6|372|371.4|372.5|371.9|371.8|371.2|0
1617630900000|2021-04-05 13:55:00|372.4|371.8|373.1|372.5|373.1|372.5|372.1|371.5|1
1617631200000|2021-04-05 14:00:00|373|372.4|373.1|372.5|373.1|372.5|372.5|371.9|0
1617631500000|2021-04-05 14:05:00|373.6|373|374|373.4|374|373.4|373.6|373|3
1617631800000|2021-04-05 14:10:00|374.1|373.5|373|372.4|374.1|373.5|371.6|371|4
1617632100000|2021-04-05 14:15:00|373.1|372.5|373.6|373|373.6|373|371.8|371.2|1
1617632400000|2021-04-05 14:20:00|373.7|373.1|373.3|372.7|373.7|373.1|373|372.4|2
1617632700000|2021-04-05 14:25:00|373.1|372.5|372.2|371.6|373.3|372.7|372.2|371.6|2
1617633000000|2021-04-05 14:30:00|372.1|371.5|372.4|371.8|372.4|371.8|372|371.4|1
1617633300000|2021-04-05 14:35:00|372.7|372.1|372.1|371.5|372.9|372.3|372|371.4|1
1617633600000|2021-04-05 14:40:00|372.2|371.6|372.3|371.7|372.5|371.9|372|371.4|0
1617633900000|2021-04-05 14:45:00|372.1|371.5|372.7|372.1|372.7|372.1|372.1|371.5|0
1617634500000|2021-04-05 14:55:00|372.4|371.8|372.4|371.8|372.4|371.8|372.4|371.8|0
1617635400000|2021-04-05 15:10:00|372.5|371.9|372.7|372.1|372.7|372.1|372.5|371.9|1
1617636600000|2021-04-05 15:30:00|372.5|371.9|372.4|371.8|372.5|371.9|372.4|371.8|0
1617636900000|2021-04-05 15:35:00|372.6|372|372.5|371.9|372.9|372.3|372.5|371.9|2
1617637800000|2021-04-05 15:50:00|373.1|372.5|372.5|371.9|373.3|372.7|372.5|371.9|2
1617638100000|2021-04-05 15:55:00|372.3|371.7|372.5|371.9|372.5|371.9|371.8|371.2|1
1617638400000|2021-04-05 16:00:00|372.2|371.6|372.2|371.6|372.2|371.6|372.2|371.6|1
1617638700000|2021-04-05 16:05:00|372.6|372|372.6|372|372.6|372|372.6|372|0
1617639000000|2021-04-05 16:10:00|372.7|372.1|372.5|371.9|372.7|372.1|372.3|371.7|2
1617639300000|2021-04-05 16:15:00|372.6|372|372.9|372.3|372.9|372.3|372.6|372|0
1617639600000|2021-04-05 16:20:00|373|372.4|372.9|372.3|373|372.4|372.9|372.3|2
1617640200000|2021-04-05 16:30:00|373.1|372.5|372.7|372.1|373.1|372.5|372.7|372.1|1
1617640500000|2021-04-05 16:35:00|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|0
1617641100000|2021-04-05 16:45:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|0
1617641400000|2021-04-05 16:50:00|372.9|372.3|372.9|372.3|372.9|372.3|372.9|372.3|0
1617642600000|2021-04-05 17:10:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|0
1617642900000|2021-04-05 17:15:00|372.9|372.3|372.7|372.1|372.9|372.3|372.7|372.1|1
1617643200000|2021-04-05 17:20:00|372.6|372|372.8|372.2|372.8|372.2|372.5|371.9|0
1617643500000|2021-04-05 17:25:00|372.6|372|372.5|371.9|372.6|372|372.5|371.9|0
1617645300000|2021-04-05 17:55:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|0
1617645600000|2021-04-05 18:00:00|373|372.4|373.2|372.6|373.2|372.6|373|372.4|0
1617645900000|2021-04-05 18:05:00|373.3|372.7|373.3|372.7|373.3|372.7|373.3|372.7|2
1617646200000|2021-04-05 18:10:00|372.9|372.3|372.2|371.6|373.1|372.5|372.2|371.6|4
1617646500000|2021-04-05 18:15:00|372.3|371.7|372.3|371.7|372.6|372|372.3|371.7|2
1617667200000|2021-04-06 00:00:00|373.4|372.8|373.3|372.7|373.4|372.8|373.3|372.7|0
1617667500000|2021-04-06 00:05:00|373.1|372.5|373|372.4|373.2|372.6|373|372.4|0
1617667800000|2021-04-06 00:10:00|372.9|372.3|373.2|372.6|373.2|372.6|372.9|372.3|0
1617670800000|2021-04-06 01:00:00|373.1|372.5|373.1|372.5|373.1|372.5|373.1|372.5|3
1617673200000|2021-04-06 01:40:00|373.2|372.6|373.3|372.7|373.3|372.7|373.2|372.6|0
1617673500000|2021-04-06 01:45:00|373.2|372.6|373.2|372.6|373.2|372.6|373.2|372.6|0
1617674400000|2021-04-06 02:00:00|373.1|372.5|373.1|372.5|373.1|372.5|373.1|372.5|0
1617675000000|2021-04-06 02:10:00|373.2|372.6|373.2|372.6|373.2|372.6|373.1|372.5|0
1617679200000|2021-04-06 03:20:00|373.3|372.7|373.2|372.6|373.3|372.7|373.2|372.6|0
1617679500000|2021-04-06 03:25:00|373.3|372.7|373.3|372.7|373.3|372.7|373.3|372.7|0
1617679800000|2021-04-06 03:30:00|373.2|372.6|373.5|372.9|373.5|372.9|373.2|372.6|0
1617680100000|2021-04-06 03:35:00|373.3|372.7|373.3|372.7|373.3|372.7|373.3|372.7|0
1617681000000|2021-04-06 03:50:00|373.2|372.6|373.3|372.7|373.3|372.7|373.2|372.6|0
1617681300000|2021-04-06 03:55:00|373.4|372.8|373.3|372.7|373.4|372.8|373.3|372.7|0
1617681600000|2021-04-06 04:00:00|||||||||1
1617683400000|2021-04-06 04:30:00|373.5|372.9|373.3|372.7|373.5|372.9|373.3|372.7|0
1617683700000|2021-04-06 04:35:00|373.4|372.8|373.3|372.7|373.5|372.9|373.3|372.7|1
1617684000000|2021-04-06 04:40:00|373.1|372.5|373.3|372.7|373.3|372.7|373.1|372.5|0
1617684600000|2021-04-06 04:50:00|373.2|372.6|373.1|372.5|373.2|372.6|373.1|372.5|0
1617684900000|2021-04-06 04:55:00|373.2|372.6|373.3|372.7|373.3|372.7|373.2|372.6|0
1617685200000|2021-04-06 05:00:00|373.1|372.5|373.1|372.5|373.1|372.5|373.1|372.5|0
1617685800000|2021-04-06 05:10:00|373.2|372.6|373.3|372.7|373.3|372.7|373.2|372.6|0
1617686100000|2021-04-06 05:15:00|373.1|372.5|373.1|372.5|373.1|372.5|373.1|372.5|0
1617687000000|2021-04-06 05:30:00|373.2|372.6|373.1|372.5|373.3|372.7|373.1|372.5|0
1617687300000|2021-04-06 05:35:00|373.3|372.7|373.3|372.7|373.3|372.7|373.3|372.7|0
1617687600000|2021-04-06 05:40:00|373.2|372.6|373.1|372.5|373.2|372.6|373.1|372.5|0
1617687900000|2021-04-06 05:45:00|373.3|372.7|373.3|372.7|373.3|372.7|373.1|372.5|0
1617688200000|2021-04-06 05:50:00|373.2|372.6|373.4|372.8|373.4|372.8|373.1|372.5|0
1617688500000|2021-04-06 05:55:00|373.3|372.7|373.3|372.7|373.3|372.7|373.3|372.7|0
1617688800000|2021-04-06 06:00:00|373.2|372.6|372.8|372.2|373.3|372.7|372.8|372.2|2
1617689100000|2021-04-06 06:05:00|||||||||2
1617689400000|2021-04-06 06:10:00|||||||||1
1617689700000|2021-04-06 06:15:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|2
1617692400000|2021-04-06 07:00:00|372.8|372.2|372.5|371.9|372.8|372.2|372.5|371.9|0
1617699300000|2021-04-06 08:55:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|0
1617700200000|2021-04-06 09:10:00|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|1
1617706800000|2021-04-06 11:00:00|372.3|371.7|372.3|371.7|372.3|371.7|372.3|371.7|0
1617708000000|2021-04-06 11:20:00|372.5|371.9|373.1|372.5|373.1|372.5|372.5|371.9|1
1617708300000|2021-04-06 11:25:00|372.8|372.2|372.7|372.1|372.8|372.2|372.7|372.1|0
1617708900000|2021-04-06 11:35:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|1
1617709200000|2021-04-06 11:40:00|372.9|372.3|372.8|372.2|372.9|372.3|372.8|372.2|0
1617710400000|2021-04-06 12:00:00|373.2|372.6|373.2|372.6|373.2|372.6|373.2|372.6|1
1617711600000|2021-04-06 12:20:00|373.3|372.7|373.3|372.7|373.3|372.7|373.3|372.7|0
1617712500000|2021-04-06 12:35:00|373.2|372.6|373.2|372.6|373.2|372.6|373.2|372.6|0
1617712800000|2021-04-06 12:40:00|||||||||2
1617715800000|2021-04-06 13:30:00|373.7|373.1|374.5|373.9|375|374.4|373.3|372.7|22
1617716100000|2021-04-06 13:35:00|374.6|374|374.2|373.6|374.7|374.1|373.7|373.1|7
1617716400000|2021-04-06 13:40:00|374.1|373.5|373.8|373.2|374.1|373.5|373.8|373.2|0
1617716700000|2021-04-06 13:45:00|373.9|373.3|373.8|373.2|374.1|373.5|373.8|373.2|4
1617717000000|2021-04-06 13:50:00|373.9|373.3|374.5|373.9|374.5|373.9|373.8|373.2|2
1617717300000|2021-04-06 13:55:00|374.7|374.1|374.4|373.8|374.8|374.2|374.2|373.6|8
1617717600000|2021-04-06 14:00:00|374.2|373.6|374.2|373.6|374.2|373.6|374.2|373.6|0
1617717900000|2021-04-06 14:05:00|374.4|373.8|374.4|373.8|374.4|373.8|374.4|373.8|3
1617718200000|2021-04-06 14:10:00|374.2|373.6|374.5|373.9|374.5|373.9|373.8|373.2|5
1617718800000|2021-04-06 14:20:00|374.6|374|374.7|374.1|374.7|374.1|374.6|374|1
1617719100000|2021-04-06 14:25:00|||||||||1
1617719400000|2021-04-06 14:30:00|374.6|374|374.6|374|374.6|374|374.6|374|1
1617719700000|2021-04-06 14:35:00|374.5|373.9|374.4|373.8|374.5|373.9|374.4|373.8|2
1617720000000|2021-04-06 14:40:00|374.3|373.7|374.2|373.6|374.3|373.7|374.2|373.6|13
1617720300000|2021-04-06 14:45:00|374.4|373.8|374.5|373.9|374.5|373.9|374.4|373.8|4
1617720600000|2021-04-06 14:50:00|374.7|374.1|374.4|373.8|374.7|374.1|374.4|373.8|2
1617720900000|2021-04-06 14:55:00|374.3|373.7|374.2|373.6|374.3|373.7|374.2|373.6|1
1617721200000|2021-04-06 15:00:00|374.3|373.7|374.3|373.7|374.3|373.7|374.3|373.7|0
1617722400000|2021-04-06 15:20:00|374.4|373.8|374.9|374.3|375|374.4|374.3|373.7|22
1617722700000|2021-04-06 15:25:00|375|374.4|375.1|374.5|375.1|374.5|375|374.4|5
1617723000000|2021-04-06 15:30:00|375.2|374.6|375.2|374.6|375.2|374.6|375.1|374.5|1
1617723300000|2021-04-06 15:35:00|375.1|374.5|374.9|374.3|375.1|374.5|374.9|374.3|0
1617723600000|2021-04-06 15:40:00|375|374.4|374.9|374.3|375.1|374.5|374.9|374.3|1
1617723900000|2021-04-06 15:45:00|375|374.4|375|374.4|375|374.4|375|374.4|0
1617724200000|2021-04-06 15:50:00|375.1|374.5|375.3|374.7|375.4|374.8|375.1|374.5|5
1617724800000|2021-04-06 16:00:00|375.4|374.8|375.3|374.7|375.5|374.9|375.3|374.7|0
1617725100000|2021-04-06 16:05:00|375.2|374.6|375.2|374.6|375.3|374.7|375.1|374.5|0
1617725400000|2021-04-06 16:10:00|375.1|374.5|375.1|374.5|375.1|374.5|375.1|374.5|0
1617725700000|2021-04-06 16:15:00|375|374.4|375|374.4|375|374.4|375|374.4|0
1617726000000|2021-04-06 16:20:00|375.5|374.9|375.6|375|375.8|375.2|375.3|374.7|6
1617726300000|2021-04-06 16:25:00|375.5|374.9|375.7|375.1|376|375.4|375.3|374.7|3
1617726600000|2021-04-06 16:30:00|375.5|374.9|375.4|374.8|375.8|375.2|375.3|374.7|0
1617726900000|2021-04-06 16:35:00|375.2|374.6|375|374.4|375.5|374.9|375|374.4|0
1617727500000|2021-04-06 16:45:00|375.1|374.5|374.9|374.3|375.1|374.5|374.9|374.3|0
1617729300000|2021-04-06 17:15:00|374.8|374.2|375|374.4|375|374.4|374.7|374.1|2
1617729600000|2021-04-06 17:20:00|374.9|374.3|374.9|374.3|375.2|374.6|374.7|374.1|3
1617729900000|2021-04-06 17:25:00|374.8|374.2|374.7|374.1|374.9|374.3|374.7|374.1|0
1617730500000|2021-04-06 17:35:00|374.8|374.2|374.8|374.2|374.8|374.2|374.8|374.2|0
1617730800000|2021-04-06 17:40:00|374.7|374.1|374.7|374.1|374.7|374.1|374.7|374.1|0
1617731100000|2021-04-06 17:45:00|374.6|374|374.6|374|374.6|374|374.6|374|0
1617731400000|2021-04-06 17:50:00|374.2|373.6|373.5|372.9|374.2|373.6|373.3|372.7|8
1617731700000|2021-04-06 17:55:00|373.3|372.7|371.9|371.3|373.3|372.7|371.9|371.3|2
1617732000000|2021-04-06 18:00:00|371.8|371.2|372|371.4|372.5|371.9|371.7|371.1|8
1617732300000|2021-04-06 18:05:00|372.2|371.6|372.2|371.6|372.2|371.6|372|371.4|0
1617732600000|2021-04-06 18:10:00|371.8|371.2|372.8|372.2|372.8|372.2|371.8|371.2|7
1617732900000|2021-04-06 18:15:00|372.7|372.1|372.7|372.1|373|372.4|372.2|371.6|3
1617753600000|2021-04-07 00:00:00|372.9|372.3|373.5|372.9|373.5|372.9|372.3|371.7|0
1617753900000|2021-04-07 00:05:00|373.7|373.1|373.5|372.9|373.7|373.1|373.4|372.8|0
1617754200000|2021-04-07 00:10:00|373.7|373.1|373.5|372.9|373.7|373.1|373.5|372.9|0
1617754500000|2021-04-07 00:15:00|373.2|372.6|373.4|372.8|373.5|372.9|373.1|372.5|0
1617754800000|2021-04-07 00:20:00|373.7|373.1|373.7|373.1|373.7|373.1|373.7|373.1|0
1617755400000|2021-04-07 00:30:00|373.8|373.2|373.9|373.3|373.9|373.3|373.8|373.2|0
1617756000000|2021-04-07 00:40:00|373.8|373.2|373.8|373.2|373.8|373.2|373.8|373.2|0
1617756600000|2021-04-07 00:50:00|374.3|373.7|374.5|373.9|374.5|373.9|374.3|373.7|0
1617769500000|2021-04-07 04:25:00|374.4|373.8|374.3|373.7|374.4|373.8|374.3|373.7|0
1617769800000|2021-04-07 04:30:00|374.1|373.5|374.2|373.6|374.2|373.6|374.1|373.5|0
1617777900000|2021-04-07 06:45:00|374.1|373.5|374.1|373.5|374.1|373.5|374.1|373.5|0
1617780000000|2021-04-07 07:20:00|374.2|373.6|374.3|373.7|374.3|373.7|374.2|373.6|0
1617780300000|2021-04-07 07:25:00|374.1|373.5|374.1|373.5|374.1|373.5|374.1|373.5|0
1617802200000|2021-04-07 13:30:00|373.9|373.3|373.4|372.8|373.9|373.3|373.4|372.8|3
1617802500000|2021-04-07 13:35:00|373.3|372.7|372|371.4|373.3|372.7|371.9|371.3|1
1617802800000|2021-04-07 13:40:00|372.2|371.6|373.5|372.9|373.5|372.9|372.2|371.6|2
1617803100000|2021-04-07 13:45:00|373.6|373|373.4|372.8|373.6|373|373.4|372.8|1
1617803400000|2021-04-07 13:50:00|373.5|372.9|373.2|372.6|373.5|372.9|373.2|372.6|0
1617803700000|2021-04-07 13:55:00|373.1|372.5|372.9|372.3|373.1|372.5|372.8|372.2|2
1617804000000|2021-04-07 14:00:00|372.8|372.2|372.4|371.8|372.8|372.2|372|371.4|1
1617804300000|2021-04-07 14:05:00|372.5|371.9|372.2|371.6|372.8|372.2|372.2|371.6|0
1617804600000|2021-04-07 14:10:00|372.3|371.7|372.2|371.6|372.3|371.7|372.2|371.6|0
1617804900000|2021-04-07 14:15:00|372.3|371.7|371.5|370.9|372.3|371.7|371.5|370.9|0
1617805200000|2021-04-07 14:20:00|371.7|371.1|371.7|371.1|371.7|371.1|371.5|370.9|0
1617805500000|2021-04-07 14:25:00|371.8|371.2|372.7|372.1|372.7|372.1|371.8|371.2|3
1617805800000|2021-04-07 14:30:00|372.6|372|372.2|371.6|373|372.4|372|371.4|5
1617806400000|2021-04-07 14:40:00|372.3|371.7|372.2|371.6|372.3|371.7|372.2|371.6|0
1617806700000|2021-04-07 14:45:00|372.3|371.7|371.8|371.2|372.7|372.1|371.8|371.2|2
1617807000000|2021-04-07 14:50:00|372|371.4|372|371.4|372.1|371.5|372|371.4|0
1617807300000|2021-04-07 14:55:00|371.9|371.3|371.9|371.3|371.9|371.3|371.9|371.3|1
1617807600000|2021-04-07 15:00:00|371.7|371.1|371.7|371.1|371.7|371.1|371.7|371.1|0
1617808200000|2021-04-07 15:10:00|371.5|370.9|371.4|370.8|371.7|371.1|371.4|370.8|0
1617809400000|2021-04-07 15:30:00|371.3|370.7|370.8|370.2|371.3|370.7|370.8|370.2|0
1617810000000|2021-04-07 15:40:00|370.9|370.3|370.6|370|370.9|370.3|370.6|370|2
1617810300000|2021-04-07 15:45:00|370.9|370.3|371.5|370.9|371.5|370.9|370.9|370.3|2
1617810600000|2021-04-07 15:50:00|371.4|370.8|371.5|370.9|371.6|371|371.2|370.6|0
1617810900000|2021-04-07 15:55:00|371.6|371|371.6|371|371.8|371.2|371.6|371|0
1617811200000|2021-04-07 16:00:00|371.5|370.9|371.9|371.3|372.1|371.5|371.5|370.9|1
1617811500000|2021-04-07 16:05:00|371.8|371.2|371.6|371|371.8|371.2|371.5|370.9|2
1617811800000|2021-04-07 16:10:00|372.1|371.5|372.2|371.6|372.2|371.6|372.1|371.5|0
1617812100000|2021-04-07 16:15:00|372.1|371.5|371.2|370.6|372.1|371.5|371.2|370.6|1
1617812400000|2021-04-07 16:20:00|371.7|371.1|371.8|371.2|371.9|371.3|371.7|371.1|1
1617812700000|2021-04-07 16:25:00|371.9|371.3|372|371.4|372|371.4|371.8|371.2|0
1617813000000|2021-04-07 16:30:00|371.9|371.3|371.7|371.1|371.9|371.3|371.7|371.1|0
1617814200000|2021-04-07 16:50:00|||||||||1
1617815100000|2021-04-07 17:05:00|371.6|371|371.6|371|371.9|371.3|371.5|370.9|1
1617815400000|2021-04-07 17:10:00|371.7|371.1|371.9|371.3|371.9|371.3|371.6|371|0
1617815700000|2021-04-07 17:15:00|371.7|371.1|371.2|370.6|371.9|371.3|371|370.4|11
1617816000000|2021-04-07 17:20:00|371.3|370.7|371.4|370.8|371.9|371.3|371|370.4|3
1617816300000|2021-04-07 17:25:00|371.6|371|371.6|371|371.8|371.2|371.4|370.8|0
1617816600000|2021-04-07 17:30:00|371.4|370.8|371.4|370.8|371.5|370.9|371.2|370.6|1
1617816900000|2021-04-07 17:35:00|371.5|370.9|371.2|370.6|371.6|371|371.2|370.6|0
1617817200000|2021-04-07 17:40:00|371.6|371|371.1|370.5|371.6|371|371.1|370.5|0
1617817500000|2021-04-07 17:45:00|371.2|370.6|371.2|370.6|371.2|370.6|371.2|370.6|0
1617818100000|2021-04-07 17:55:00|371.3|370.7|371.2|370.6|371.4|370.8|371.2|370.6|0
1617818400000|2021-04-07 18:00:00|371.1|370.5|371.1|370.5|371.1|370.5|371.1|370.5|0
1617818700000|2021-04-07 18:05:00|371|370.4|371|370.4|371|370.4|370.9|370.3|1
1617819000000|2021-04-07 18:10:00|370.9|370.3|370.8|370.2|370.9|370.3|370.4|369.8|6
1617819300000|2021-04-07 18:15:00|370.9|370.3|370.7|370.1|370.9|370.3|370.7|370.1|1
1617840000000|2021-04-08 00:00:00|371.2|370.6|371.8|371.2|371.9|371.3|371.2|370.6|0
1617840300000|2021-04-08 00:05:00|371.9|371.3|371.5|370.9|372|371.4|371.4|370.8|0
1617840600000|2021-04-08 00:10:00|371.6|371|371.6|371|371.6|371|371.6|371|0
1617841500000|2021-04-08 00:25:00|371.7|371.1|371.7|371.1|371.8|371.2|371.6|371|0
1617841800000|2021-04-08 00:30:00|371.8|371.2|371.8|371.2|371.8|371.2|371.7|371.1|0
1617842100000|2021-04-08 00:35:00|371.7|371.1|371.6|371|371.8|371.2|371.6|371|1
1617842400000|2021-04-08 00:40:00|371.8|371.2|371.8|371.2|371.8|371.2|371.8|371.2|0
1617842700000|2021-04-08 00:45:00|371.6|371|371.5|370.9|371.6|371|371.4|370.8|1
1617848400000|2021-04-08 02:20:00|371.6|371|371.6|371|371.6|371|371.6|371|0
1617849600000|2021-04-08 02:40:00|371.7|371.1|371.6|371|371.8|371.2|371.6|371|0
1617849900000|2021-04-08 02:45:00|371.7|371.1|371.6|371|371.8|371.2|371.6|371|0
1617850200000|2021-04-08 02:50:00|371.7|371.1|371.6|371|371.8|371.2|371.6|371|0
1617850500000|2021-04-08 02:55:00|371.8|371.2|371.6|371|371.8|371.2|371.6|371|0
1617850800000|2021-04-08 03:00:00|371.8|371.2|371.8|371.2|371.8|371.2|371.6|371|0
1617851100000|2021-04-08 03:05:00|371.7|371.1|371.6|371|371.7|371.1|371.6|371|0
1617851700000|2021-04-08 03:15:00|371.7|371.1|371.6|371|371.7|371.1|371.6|371|0
1617852000000|2021-04-08 03:20:00|371.8|371.2|371.9|371.3|371.9|371.3|371.8|371.2|0
1617852300000|2021-04-08 03:25:00|372|371.4|372|371.4|372|371.4|372|371.4|0
1617852600000|2021-04-08 03:30:00|371.8|371.2|371.8|371.2|372|371.4|371.8|371.2|0
1617852900000|2021-04-08 03:35:00|371.9|371.3|372|371.4|372|371.4|371.9|371.3|0
1617854100000|2021-04-08 03:55:00|372.1|371.5|372|371.4|372.1|371.5|372|371.4|0
1617854400000|2021-04-08 04:00:00|372.1|371.5|372|371.4|372.1|371.5|372|371.4|0
1617854700000|2021-04-08 04:05:00|372.1|371.5|372.1|371.5|372.1|371.5|372.1|371.5|0
1617855000000|2021-04-08 04:10:00|372|371.4|372.1|371.5|372.1|371.5|372|371.4|0
1617856200000|2021-04-08 04:30:00|372|371.4|372|371.4|372|371.4|372|371.4|0
1617856500000|2021-04-08 04:35:00|372.1|371.5|372|371.4|372.1|371.5|372|371.4|0
1617859800000|2021-04-08 05:30:00|372.1|371.5|372|371.4|372.1|371.5|372|371.4|0
1617860700000|2021-04-08 05:45:00|372.1|371.5|372|371.4|372.1|371.5|372|371.4|0
1617861000000|2021-04-08 05:50:00|372.1|371.5|372.1|371.5|372.1|371.5|372.1|371.5|0
1617861300000|2021-04-08 05:55:00|372|371.4|372.1|371.5|372.1|371.5|372|371.4|0
1617862800000|2021-04-08 06:20:00|372.3|371.7|372.3|371.7|372.3|371.7|372.3|371.7|0
1617863700000|2021-04-08 06:35:00|372.1|371.5|372|371.4|372.1|371.5|372|371.4|0
1617864000000|2021-04-08 06:40:00|372.1|371.5|372|371.4|372.3|371.7|371.6|371|0
1617864300000|2021-04-08 06:45:00|371.9|371.3|372|371.4|372|371.4|371.9|371.3|0
1617864600000|2021-04-08 06:50:00|371.9|371.3|371.6|371|372.1|371.5|371.6|371|1
1617870300000|2021-04-08 08:25:00|371.7|371.1|371.9|371.3|371.9|371.3|371.7|371.1|0
1617875700000|2021-04-08 09:55:00|371.8|371.2|371.7|371.1|371.8|371.2|371.7|371.1|0
1617876000000|2021-04-08 10:00:00|371.8|371.2|371.9|371.3|371.9|371.3|371.7|371.1|1
1617881700000|2021-04-08 11:35:00|372|371.4|371.9|371.3|372|371.4|371.9|371.3|0
1617882000000|2021-04-08 11:40:00|372|371.4|371.9|371.3|372|371.4|371.9|371.3|0
1617882600000|2021-04-08 11:50:00|371.7|371.1|371.8|371.2|371.8|371.2|371.4|370.8|3
1617882900000|2021-04-08 11:55:00|371.7|371.1|371.6|371|371.9|371.3|371.5|370.9|0
1617883200000|2021-04-08 12:00:00|371.5|370.9|371.5|370.9|371.6|371|371.5|370.9|0
1617883500000|2021-04-08 12:05:00|371.6|371|371.6|371|371.6|371|371.5|370.9|1
1617883800000|2021-04-08 12:10:00|371.4|370.8|371.3|370.7|371.4|370.8|371.3|370.7|0
1617884100000|2021-04-08 12:15:00|371.4|370.8|371.6|371|371.8|371.2|371.4|370.8|4
1617884400000|2021-04-08 12:20:00|371.7|371.1|371.7|371.1|371.7|371.1|371.7|371.1|0
1617884700000|2021-04-08 12:25:00|371.6|371|371.6|371|371.7|371.1|371.6|371|0
1617888600000|2021-04-08 13:30:00|372.2|371.6|372.8|372.2|372.9|372.3|372.1|371.5|13
1617888900000|2021-04-08 13:35:00|372.9|372.3|373.1|372.5|373.2|372.6|372.9|372.3|0
1617889200000|2021-04-08 13:40:00|373|372.4|373.2|372.6|373.2|372.6|373|372.4|1
1617889500000|2021-04-08 13:45:00|373.4|372.8|373.9|373.3|374.2|373.6|373.4|372.8|5
1617889800000|2021-04-08 13:50:00|374.1|373.5|374.5|373.9|374.5|373.9|374.1|373.5|4
1617890100000|2021-04-08 13:55:00|374.6|374|374.9|374.3|374.9|374.3|374.6|374|1
1617890400000|2021-04-08 14:00:00|374.8|374.2|376.5|375.9|376.5|375.9|374.4|373.8|10
1617890700000|2021-04-08 14:05:00|376.4|375.8|375.9|375.3|376.6|376|375.9|375.3|5
1617891000000|2021-04-08 14:10:00|376|375.4|376.8|376.2|376.8|376.2|375.8|375.2|5
1617891300000|2021-04-08 14:15:00|376.7|376.1|376.4|375.8|376.8|376.2|376.4|375.8|2
1617891600000|2021-04-08 14:20:00|376|375.4|375|374.4|376|375.4|375|374.4|5
1617891900000|2021-04-08 14:25:00|||||||||1
1617892500000|2021-04-08 14:35:00|374.9|374.3|374.9|374.3|374.9|374.3|374.9|374.3|2
1617892800000|2021-04-08 14:40:00|375|374.4|375|374.4|375|374.4|375|374.4|5
1617893100000|2021-04-08 14:45:00|375.1|374.5|375.3|374.7|375.3|374.7|375.1|374.5|0
1617893400000|2021-04-08 14:50:00|||||||||2
1617893700000|2021-04-08 14:55:00|375.5|374.9|375.4|374.8|375.5|374.9|375.4|374.8|1
1617894000000|2021-04-08 15:00:00|375.5|374.9|375.9|375.3|376|375.4|375.4|374.8|4
1617894900000|2021-04-08 15:15:00|376|375.4|375.8|375.2|376|375.4|375.5|374.9|0
1617895500000|2021-04-08 15:25:00|375.9|375.3|375.7|375.1|375.9|375.3|375.6|375|2
1617896400000|2021-04-08 15:40:00|375.9|375.3|376|375.4|376|375.4|375.9|375.3|0
1617896700000|2021-04-08 15:45:00|||||||||3
1617897000000|2021-04-08 15:50:00|376.1|375.5|375.9|375.3|376.1|375.5|375.9|375.3|6
1617897300000|2021-04-08 15:55:00|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|0
1617897600000|2021-04-08 16:00:00|375.8|375.2|375.8|375.2|375.8|375.2|375.7|375.1|0
1617897900000|2021-04-08 16:05:00|375.7|375.1|376.1|375.5|376.1|375.5|375.7|375.1|2
1617898200000|2021-04-08 16:10:00|376.2|375.6|376.4|375.8|376.4|375.8|376.2|375.6|7
1617898500000|2021-04-08 16:15:00|376.3|375.7|376.3|375.7|376.3|375.7|376.3|375.7|2
1617898800000|2021-04-08 16:20:00|376.4|375.8|376.3|375.7|376.4|375.8|376.2|375.6|1
1617899100000|2021-04-08 16:25:00|376.4|375.8|376.4|375.8|376.4|375.8|376.2|375.6|0
1617899400000|2021-04-08 16:30:00|376.3|375.7|376.3|375.7|376.3|375.7|376.3|375.7|2
1617899700000|2021-04-08 16:35:00|||||||||2
1617900300000|2021-04-08 16:45:00|376.4|375.8|376.4|375.8|376.4|375.8|376.3|375.7|3
1617900600000|2021-04-08 16:50:00|376.3|375.7|376.3|375.7|376.3|375.7|376.3|375.7|0
1617901200000|2021-04-08 17:00:00|375.6|375|375.5|374.9|376|375.4|375.5|374.9|15
1617901500000|2021-04-08 17:05:00|375.3|374.7|375.4|374.8|375.4|374.8|375.3|374.7|0
1617901800000|2021-04-08 17:10:00|375.3|374.7|375.5|374.9|375.5|374.9|375.3|374.7|11
1617902700000|2021-04-08 17:25:00|375.6|375|375.6|375|375.6|375|375.6|375|2
1617903000000|2021-04-08 17:30:00|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|0
1617903300000|2021-04-08 17:35:00|375.9|375.3|375.9|375.3|375.9|375.3|375.9|375.3|1
1617903600000|2021-04-08 17:40:00|375.4|374.8|375.5|374.9|375.6|375|375.4|374.8|7
1617903900000|2021-04-08 17:45:00|375.4|374.8|375.4|374.8|375.5|374.9|375.4|374.8|0
1617904200000|2021-04-08 17:50:00|375.6|375|375.6|375|375.9|375.3|375|374.4|5
1617904500000|2021-04-08 17:55:00|375.7|375.1|375.8|375.2|375.8|375.2|375.6|375|2
1617904800000|2021-04-08 18:00:00|375.9|375.3|375.8|375.2|375.9|375.3|375.7|375.1|1
1617905100000|2021-04-08 18:05:00|375.7|375.1|375.6|375|375.7|375.1|375.6|375|0
1617905400000|2021-04-08 18:10:00|375.7|375.1|375.6|375|375.7|375.1|375.6|375|2
1617905700000|2021-04-08 18:15:00|375.7|375.1|375.8|375.2|375.9|375.3|375.7|375.1|2
1617926400000|2021-04-09 00:00:00|375.4|374.8|375.4|374.8|375.4|374.8|375.4|374.8|0
1617927900000|2021-04-09 00:25:00|375.5|374.9|375.7|375.1|375.7|375.1|375.5|374.9|0
1617928200000|2021-04-09 00:30:00|375.8|375.2|376.3|375.7|376.3|375.7|375.8|375.2|0
1617929400000|2021-04-09 00:50:00|||||||||1
1617930300000|2021-04-09 01:05:00|||||||||1
1617934200000|2021-04-09 02:10:00|376.2|375.6|376.2|375.6|376.2|375.6|376.2|375.6|0
1617935700000|2021-04-09 02:35:00|376|375.4|376|375.4|376|375.4|376|375.4|1
1617939600000|2021-04-09 03:40:00|376.1|375.5|376.2|375.6|376.2|375.6|376.1|375.5|0
1617944700000|2021-04-09 05:05:00|376|375.4|376|375.4|376|375.4|376|375.4|0
1617946800000|2021-04-09 05:40:00|375.9|375.3|375.9|375.3|375.9|375.3|375.9|375.3|0
1617950700000|2021-04-09 06:45:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|0
1617951000000|2021-04-09 06:50:00|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|2
1617951600000|2021-04-09 07:00:00|375.4|374.8|375.4|374.8|375.4|374.8|375.4|374.8|0
1617954900000|2021-04-09 07:55:00|375.3|374.7|375.3|374.7|375.3|374.7|375.3|374.7|0
1617958800000|2021-04-09 09:00:00|||||||||1
1617960000000|2021-04-09 09:20:00|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|0
1617960600000|2021-04-09 09:30:00|375.7|375.1|375.5|374.9|375.7|375.1|375.5|374.9|5
1617963300000|2021-04-09 10:15:00|375.4|374.8|375.5|374.9|375.5|374.9|375.4|374.8|0
1617963600000|2021-04-09 10:20:00|375.6|375|375.6|375|375.6|375|375.6|375|0
1617963900000|2021-04-09 10:25:00|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|2
1617965400000|2021-04-09 10:50:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|0
1617969000000|2021-04-09 11:50:00|375.8|375.2|375.7|375.1|375.8|375.2|375.7|375.1|0
1617969600000|2021-04-09 12:00:00|375.8|375.2|375.8|375.2|375.8|375.2|375.7|375.1|0
1617969900000|2021-04-09 12:05:00|376|375.4|376|375.4|376|375.4|375.9|375.3|0
1617970200000|2021-04-09 12:10:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|0
1617970500000|2021-04-09 12:15:00|375.8|375.2|375.8|375.2|375.8|375.2|375.7|375.1|0
1617970800000|2021-04-09 12:20:00|375.7|375.1|375.7|375.1|375.8|375.2|375.7|375.1|0
1617971100000|2021-04-09 12:25:00|375.8|375.2|375.9|375.3|375.9|375.3|375.7|375.1|0
1617971400000|2021-04-09 12:30:00|375.7|375.1|375.7|375.1|376.1|375.5|375.7|375.1|6
1617972000000|2021-04-09 12:40:00|376|375.4|376|375.4|376|375.4|376|375.4|0
1617975000000|2021-04-09 13:30:00|376.1|375.5|375.8|375.2|376.1|375.5|375.6|375|3
1617975300000|2021-04-09 13:35:00|375.7|375.1|375.8|375.2|376|375.4|375.6|375|0
1617975600000|2021-04-09 13:40:00|375.6|375|375.6|375|375.8|375.2|375.6|375|0
1617975900000|2021-04-09 13:45:00|375.7|375.1|375.8|375.2|376|375.4|375.7|375.1|0
1617976800000|2021-04-09 14:00:00|375.9|375.3|376|375.4|376|375.4|375.6|375|1
1617977400000|2021-04-09 14:10:00|376.1|375.5|376.3|375.7|376.3|375.7|376.1|375.5|0
1617977700000|2021-04-09 14:15:00|376.2|375.6|375.8|375.2|376.3|375.7|375.8|375.2|3
1617978000000|2021-04-09 14:20:00|376|375.4|376.3|375.7|376.3|375.7|376|375.4|4
1617978300000|2021-04-09 14:25:00|376.4|375.8|376.6|376|376.7|376.1|376.4|375.8|2
1617978600000|2021-04-09 14:30:00|376.7|376.1|376.4|375.8|376.7|376.1|376.4|375.8|18
1617978900000|2021-04-09 14:35:00|376.6|376|376.4|375.8|376.7|376.1|376.4|375.8|5
1617979200000|2021-04-09 14:40:00|376.3|375.7|376.2|375.6|376.3|375.7|376.2|375.6|6
1617979500000|2021-04-09 14:45:00|376.1|375.5|376|375.4|376.1|375.5|376|375.4|6
1617979800000|2021-04-09 14:50:00|376.1|375.5|376.1|375.5|376.1|375.5|376.1|375.5|8
1617980100000|2021-04-09 14:55:00|376|375.4|376.1|375.5|376.1|375.5|376|375.4|3
1617980400000|2021-04-09 15:00:00|376|375.4|376.2|375.6|376.2|375.6|376|375.4|1
1617980700000|2021-04-09 15:05:00|376|375.4|376|375.4|376.2|375.6|375.8|375.2|1
1617981000000|2021-04-09 15:10:00|375.9|375.3|376|375.4|376|375.4|375.6|375|1
1617981300000|2021-04-09 15:15:00|376.1|375.5|376|375.4|376.2|375.6|376|375.4|0
1617981600000|2021-04-09 15:20:00|375.7|375.1|375.6|375|375.9|375.3|375.6|375|2
1617982200000|2021-04-09 15:30:00|375.7|375.1|375.6|375|375.7|375.1|375.5|374.9|0
1617982500000|2021-04-09 15:35:00|375.7|375.1|375.7|375.1|375.8|375.2|375.7|375.1|0
1617982800000|2021-04-09 15:40:00|375.8|375.2|375.8|375.2|375.8|375.2|375.8|375.2|1
1617983100000|2021-04-09 15:45:00|||||||||1
1617983400000|2021-04-09 15:50:00|||||||||2
1617983700000|2021-04-09 15:55:00|375.9|375.3|376.6|376|376.6|376|375.9|375.3|0
1617984000000|2021-04-09 16:00:00|376.7|376.1|375.9|375.3|376.7|376.1|375.5|374.9|7
1617984300000|2021-04-09 16:05:00|375.8|375.2|375.7|375.1|375.8|375.2|375.6|375|14
1617984600000|2021-04-09 16:10:00|375.6|375|374.8|374.2|375.6|375|374.8|374.2|22
1617984900000|2021-04-09 16:15:00|375.4|374.8|375.5|374.9|375.5|374.9|374.8|374.2|13
1617985200000|2021-04-09 16:20:00|375.4|374.8|375|374.4|375.4|374.8|374.6|374|17
1617985500000|2021-04-09 16:25:00|374.9|374.3|375.4|374.8|375.4|374.8|374.7|374.1|22
1617985800000|2021-04-09 16:30:00|375.3|374.7|375.4|374.8|375.4|374.8|375.2|374.6|12
1617986100000|2021-04-09 16:35:00|375.5|374.9|375.3|374.7|375.5|374.9|375.3|374.7|1
1617986400000|2021-04-09 16:40:00|375.4|374.8|375.4|374.8|375.4|374.8|375.3|374.7|3
1617986700000|2021-04-09 16:45:00|375.3|374.7|375|374.4|375.3|374.7|374.7|374.1|1
1617987000000|2021-04-09 16:50:00|||||||||2
1617987300000|2021-04-09 16:55:00|375.1|374.5|375.6|375|375.6|375|375.1|374.5|1
1617987600000|2021-04-09 17:00:00|||||||||1
1617987900000|2021-04-09 17:05:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|1
1617988200000|2021-04-09 17:10:00|375.6|375|375.6|375|375.6|375|375.6|375|10
1617988500000|2021-04-09 17:15:00|||||||||2
1617988800000|2021-04-09 17:20:00|||||||||1
1617989100000|2021-04-09 17:25:00|375.5|374.9|375.5|374.9|375.6|375|375.4|374.8|1
1617989400000|2021-04-09 17:30:00|375.4|374.8|375.4|374.8|375.5|374.9|375.4|374.8|2
1617990000000|2021-04-09 17:40:00|375.3|374.7|375.3|374.7|375.3|374.7|375.3|374.7|6
1617990300000|2021-04-09 17:45:00|375.2|374.6|375|374.4|375.3|374.7|375|374.4|10
1617990600000|2021-04-09 17:50:00|375.1|374.5|374.9|374.3|375.4|374.8|374.9|374.3|1
1617990900000|2021-04-09 17:55:00|375|374.4|374.6|374|375|374.4|374.6|374|3
1617991200000|2021-04-09 18:00:00|374.7|374.1|374.6|374|375|374.4|374.6|374|2
1617991500000|2021-04-09 18:05:00|374.7|374.1|374.5|373.9|374.9|374.3|374.5|373.9|22
1617991800000|2021-04-09 18:10:00|374.7|374.1|373.7|373.1|374.7|374.1|373.5|372.9|7
1617992100000|2021-04-09 18:15:00|373.8|373.2|373.4|372.8|374|373.4|373.2|372.6|3
1618185600000|2021-04-12 00:00:00|373.1|372.5|373.7|373.1|373.8|373.2|372.6|372|1
1618185900000|2021-04-12 00:05:00|373.6|373|373.5|372.9|373.6|373|373.4|372.8|0
1618186200000|2021-04-12 00:10:00|373.6|373|374.3|373.7|374.3|373.7|373.6|373|3
1618186500000|2021-04-12 00:15:00|374.4|373.8|374.4|373.8|374.4|373.8|374.4|373.8|0
1618188000000|2021-04-12 00:40:00|375.3|374.7|375.1|374.5|375.3|374.7|375.1|374.5|0
1618188300000|2021-04-12 00:45:00|374.8|374.2|374.3|373.7|374.8|374.2|374.3|373.7|0
1618189200000|2021-04-12 01:00:00|374.2|373.6|374.2|373.6|374.2|373.6|374.2|373.6|0
1618192200000|2021-04-12 01:50:00|374.3|373.7|374.3|373.7|374.3|373.7|374.3|373.7|0
1618201800000|2021-04-12 04:30:00|374.2|373.6|374.2|373.6|374.2|373.6|374.2|373.6|0
1618205400000|2021-04-12 05:30:00|374.1|373.5|373.9|373.3|374.1|373.5|373.7|373.1|0
1618212300000|2021-04-12 07:25:00|374|373.4|374|373.4|374|373.4|373.9|373.3|0
1618212900000|2021-04-12 07:35:00|373.9|373.3|374|373.4|374|373.4|373.9|373.3|0
1618213200000|2021-04-12 07:40:00|373.9|373.3|374|373.4|374|373.4|373.9|373.3|0
1618213500000|2021-04-12 07:45:00|373.9|373.3|374|373.4|374|373.4|373.9|373.3|0
1618215300000|2021-04-12 08:15:00|373.9|373.3|374|373.4|374|373.4|373.9|373.3|0
1618215600000|2021-04-12 08:20:00|373.9|373.3|374|373.4|374|373.4|373.9|373.3|0
1618215900000|2021-04-12 08:25:00|373.9|373.3|373.9|373.3|373.9|373.3|373.9|373.3|0
1618216200000|2021-04-12 08:30:00|374|373.4|374|373.4|374|373.4|373.9|373.3|0
1618217400000|2021-04-12 08:50:00|373.9|373.3|373.9|373.3|373.9|373.3|373.9|373.3|0
1618218600000|2021-04-12 09:10:00|374|373.4|374|373.4|374|373.4|374|373.4|0
1618224000000|2021-04-12 10:40:00|374.1|373.5|374.3|373.7|374.3|373.7|374.1|373.5|0
1618229400000|2021-04-12 12:10:00|374.6|374|374.7|374.1|374.7|374.1|374.6|374|2
1618230600000|2021-04-12 12:30:00|||||||||1
1618231200000|2021-04-12 12:40:00|||||||||3
1618234200000|2021-04-12 13:30:00|375.1|374.5|374.5|373.9|375.1|374.5|374.4|373.8|9
1618234500000|2021-04-12 13:35:00|374.4|373.8|373.5|372.9|374.4|373.8|373.5|372.9|1
1618234800000|2021-04-12 13:40:00|373.6|373|373.7|373.1|373.7|373.1|373.3|372.7|3
1618235400000|2021-04-12 13:50:00|373.1|372.5|372.9|372.3|373.3|372.7|372.6|372|10
1618235700000|2021-04-12 13:55:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|1
1618236000000|2021-04-12 14:00:00|372.7|372.1|372.5|371.9|372.7|372.1|371.9|371.3|2
1618236300000|2021-04-12 14:05:00|372.4|371.8|372.4|371.8|372.4|371.8|372.4|371.8|0
1618236900000|2021-04-12 14:15:00|||||||||2
1618237200000|2021-04-12 14:20:00|372.3|371.7|372.4|371.8|372.4|371.8|372.2|371.6|0
1618237500000|2021-04-12 14:25:00|372.3|371.7|372.1|371.5|372.3|371.7|372.1|371.5|10
1618237800000|2021-04-12 14:30:00|371.9|371.3|371.4|370.8|371.9|371.3|371.4|370.8|8
1618238100000|2021-04-12 14:35:00|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|2
1618238400000|2021-04-12 14:40:00|371.4|370.8|371.2|370.6|371.4|370.8|371.1|370.5|0
1618238700000|2021-04-12 14:45:00|371.3|370.7|371.7|371.1|371.8|371.2|371.3|370.7|4
1618239300000|2021-04-12 14:55:00|371.6|371|371.2|370.6|371.6|371|371.2|370.6|1
1618239600000|2021-04-12 15:00:00|371.3|370.7|371.9|371.3|371.9|371.3|371.3|370.7|1
1618239900000|2021-04-12 15:05:00|371.8|371.2|371.8|371.2|371.8|371.2|371.8|371.2|1
1618240500000|2021-04-12 15:15:00|371.7|371.1|371.7|371.1|371.8|371.2|371.7|371.1|2
1618241400000|2021-04-12 15:30:00|371.6|371|371.2|370.6|371.6|371|371.2|370.6|11
1618241700000|2021-04-12 15:35:00|||||||||2
1618242000000|2021-04-12 15:40:00|371.3|370.7|371.4|370.8|371.4|370.8|371.3|370.7|0
1618242300000|2021-04-12 15:45:00|372.2|371.6|372.3|371.7|372.3|371.7|372.2|371.6|1
1618242600000|2021-04-12 15:50:00|372.2|371.6|372.3|371.7|372.3|371.7|372.2|371.6|2
1618244100000|2021-04-12 16:15:00|372.4|371.8|372.4|371.8|372.4|371.8|372.4|371.8|0
1618245300000|2021-04-12 16:35:00|371.9|371.3|372.1|371.5|372.2|371.6|371.9|371.3|2
1618246800000|2021-04-12 17:00:00|372.2|371.6|372.2|371.6|372.2|371.6|372.2|371.6|0
1618248000000|2021-04-12 17:20:00|||||||||1
1618249800000|2021-04-12 17:50:00|||||||||3
1618250100000|2021-04-12 17:55:00|||||||||1
1618250400000|2021-04-12 18:00:00|372.1|371.5|372.1|371.5|372.1|371.5|372.1|371.5|1
1618250700000|2021-04-12 18:05:00|372|371.4|372|371.4|372|371.4|372|371.4|0
1618251000000|2021-04-12 18:10:00|372.1|371.5|371.9|371.3|372.1|371.5|371.9|371.3|12
1618251300000|2021-04-12 18:15:00|372.1|371.5|372.1|371.5|372.1|371.5|372.1|371.5|1
1618272000000|2021-04-13 00:00:00|373|372.4|373|372.4|373|372.4|372.5|371.9|0
1618272300000|2021-04-13 00:05:00|373.1|372.5|372.7|372.1|373.2|372.6|372.7|372.1|1
1618272600000|2021-04-13 00:10:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|0
1618275000000|2021-04-13 00:50:00|373|372.4|372.9|372.3|373.2|372.6|372.8|372.2|1
1618276500000|2021-04-13 01:15:00|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|0
1618278300000|2021-04-13 01:45:00|373|372.4|372.8|372.2|373.2|372.6|372.8|372.2|0
1618279500000|2021-04-13 02:05:00|372.7|372.1|372.8|372.2|372.8|372.2|372.5|371.9|1
1618295700000|2021-04-13 06:35:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|0
1618304400000|2021-04-13 09:00:00|372.6|372|373.3|372.7|373.3|372.7|372.6|372|2
1618304700000|2021-04-13 09:05:00|373.4|372.8|372.8|372.2|373.4|372.8|372.7|372.1|0
1618305000000|2021-04-13 09:10:00|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|0
1618305900000|2021-04-13 09:25:00|||||||||1
1618308300000|2021-04-13 10:05:00|372.8|372.2|372.9|372.3|372.9|372.3|372.8|372.2|0
1618310400000|2021-04-13 10:40:00|373.1|372.5|373.1|372.5|373.1|372.5|373.1|372.5|0
1618311000000|2021-04-13 10:50:00|||||||||1
1618315500000|2021-04-13 12:05:00|373.2|372.6|373.1|372.5|373.2|372.6|373.1|372.5|1
1618316100000|2021-04-13 12:15:00|||||||||1
1618320600000|2021-04-13 13:30:00|373.3|372.7|373.3|372.7|373.5|372.9|373.3|372.7|3
1618320900000|2021-04-13 13:35:00|373.4|372.8|373.4|372.8|373.4|372.8|373.4|372.8|7
1618321200000|2021-04-13 13:40:00|373.5|372.9|373.5|372.9|373.6|373|373.2|372.6|0
1618321500000|2021-04-13 13:45:00|373.7|373.1|374|373.4|374.2|373.6|373.5|372.9|6
1618321800000|2021-04-13 13:50:00|374.2|373.6|374.2|373.6|374.2|373.6|374|373.4|1
1618322100000|2021-04-13 13:55:00|374.3|373.7|374.3|373.7|374.3|373.7|374.3|373.7|1
1618322400000|2021-04-13 14:00:00|374.2|373.6|374.7|374.1|374.7|374.1|374.2|373.6|2
1618322700000|2021-04-13 14:05:00|375|374.4|375.7|375.1|375.7|375.1|375|374.4|0
1618323000000|2021-04-13 14:10:00|375.8|375.2|375.6|375|376|375.4|375.6|375|3
1618323300000|2021-04-13 14:15:00|375.3|374.7|375|374.4|375.3|374.7|375|374.4|7
1618323600000|2021-04-13 14:20:00|374.8|374.2|375.1|374.5|375.2|374.6|374.6|374|2
1618323900000|2021-04-13 14:25:00|||||||||1
1618324200000|2021-04-13 14:30:00|||||||||1
1618324500000|2021-04-13 14:35:00|||||||||7
1618324800000|2021-04-13 14:40:00|375|374.4|375|374.4|375|374.4|375|374.4|0
1618325700000|2021-04-13 14:55:00|375.2|374.6|375|374.4|375.2|374.6|375|374.4|0
1618326300000|2021-04-13 15:05:00|374.9|374.3|374.8|374.2|374.9|374.3|374.8|374.2|13
1618326900000|2021-04-13 15:15:00|375.2|374.6|375.2|374.6|375.2|374.6|375.2|374.6|0
1618327200000|2021-04-13 15:20:00|375.3|374.7|375|374.4|375.3|374.7|374.9|374.3|0
1618327500000|2021-04-13 15:25:00|||||||||4
1618327800000|2021-04-13 15:30:00|||||||||6
1618328400000|2021-04-13 15:40:00|||||||||4
1618328700000|2021-04-13 15:45:00|||||||||1
1618329300000|2021-04-13 15:55:00|374.7|374.1|375.2|374.6|375.3|374.7|374.7|374.1|9
1618329900000|2021-04-13 16:05:00|||||||||9
1618330200000|2021-04-13 16:10:00|||||||||3
1618330500000|2021-04-13 16:15:00|375.1|374.5|375.2|374.6|375.2|374.6|375.1|374.5|5
1618330800000|2021-04-13 16:20:00|||||||||4
1618331100000|2021-04-13 16:25:00|||||||||3
1618331400000|2021-04-13 16:30:00|375.3|374.7|375.2|374.6|375.3|374.7|375.2|374.6|7
1618331700000|2021-04-13 16:35:00|||||||||3
1618332000000|2021-04-13 16:40:00|374.9|374.3|374.9|374.3|374.9|374.3|374.9|374.3|0
1618332300000|2021-04-13 16:45:00|374.8|374.2|374.9|374.3|374.9|374.3|374.8|374.2|3
1618332600000|2021-04-13 16:50:00|374.8|374.2|374.8|374.2|374.8|374.2|374.8|374.2|3
1618332900000|2021-04-13 16:55:00|||||||||3
1618333200000|2021-04-13 17:00:00|||||||||3
1618333500000|2021-04-13 17:05:00|374.7|374.1|374.7|374.1|374.7|374.1|374.7|374.1|3
1618333800000|2021-04-13 17:10:00|374.9|374.3|374.9|374.3|374.9|374.3|374.9|374.3|6
1618334100000|2021-04-13 17:15:00|||||||||3
1618334400000|2021-04-13 17:20:00|||||||||3
1618334700000|2021-04-13 17:25:00|||||||||3
1618335000000|2021-04-13 17:30:00|374.7|374.1|374.7|374.1|374.7|374.1|374.7|374.1|0
1618335600000|2021-04-13 17:40:00|374.6|374|374.8|374.2|374.8|374.2|374.6|374|4
1618335900000|2021-04-13 17:45:00|374.5|373.9|374.4|373.8|374.5|373.9|374.4|373.8|0
1618336200000|2021-04-13 17:50:00|374.5|373.9|374.4|373.8|374.5|373.9|374.4|373.8|1
1618336800000|2021-04-13 18:00:00|374.5|373.9|374.5|373.9|374.5|373.9|374.5|373.9|0
1618337100000|2021-04-13 18:05:00|374.6|374|374.7|374.1|374.7|374.1|374.6|374|3
1618337400000|2021-04-13 18:10:00|374.8|374.2|374.9|374.3|375.1|374.5|374.8|374.2|1
1618337700000|2021-04-13 18:15:00|374.8|374.2|374.9|374.3|374.9|374.3|374.8|374.2|0
1618364400000|2021-04-14 01:40:00|374.8|374.2|374.8|374.2|374.8|374.2|374.8|374.2|0
1618366200000|2021-04-14 02:10:00|375.2|374.6|375.3|374.7|375.3|374.7|375.2|374.6|0
1618379100000|2021-04-14 05:45:00|375.2|374.6|375.1|374.5|375.2|374.6|375|374.4|1
1618381500000|2021-04-14 06:25:00|375|374.4|375.1|374.5|375.1|374.5|375|374.4|0
1618386900000|2021-04-14 07:55:00|374.8|374.2|374.5|373.9|374.8|374.2|374.3|373.7|0
1618388400000|2021-04-14 08:20:00|374.8|374.2|374.8|374.2|374.8|374.2|374.8|374.2|0
1618390200000|2021-04-14 08:50:00|374.9|374.3|375|374.4|375|374.4|374.9|374.3|0
1618390800000|2021-04-14 09:00:00|374.9|374.3|375|374.4|375|374.4|374.8|374.2|0
1618392300000|2021-04-14 09:25:00|374.8|374.2|375|374.4|375|374.4|374.8|374.2|0
1618397100000|2021-04-14 10:45:00|375.1|374.5|375.1|374.5|375.1|374.5|375.1|374.5|0
1618397400000|2021-04-14 10:50:00|375.2|374.6|375.2|374.6|375.2|374.6|375.2|374.6|0
1618397700000|2021-04-14 10:55:00|||||||||2
1618398000000|2021-04-14 11:00:00|375.1|374.5|375.1|374.5|375.1|374.5|375.1|374.5|0
1618398300000|2021-04-14 11:05:00|375.3|374.7|375.3|374.7|375.3|374.7|375.3|374.7|0
1618398600000|2021-04-14 11:10:00|||||||||1
1618398900000|2021-04-14 11:15:00|375.2|374.6|375.2|374.6|375.2|374.6|375.2|374.6|0
1618399200000|2021-04-14 11:20:00|375.3|374.7|375.2|374.6|375.3|374.7|375.2|374.6|0
1618399800000|2021-04-14 11:30:00|||||||||2
1618400400000|2021-04-14 11:40:00|375.3|374.7|375.3|374.7|375.3|374.7|375.3|374.7|0
1618401600000|2021-04-14 12:00:00|||||||||2
1618404000000|2021-04-14 12:40:00|375.4|374.8|375.8|375.2|375.8|375.2|375.4|374.8|1
1618407000000|2021-04-14 13:30:00|376|375.4|377.6|377|378.1|377.5|376|375.4|20
1618407300000|2021-04-14 13:35:00|377.7|377.1|379.6|379|379.9|379.3|377.7|377.1|12
1618407600000|2021-04-14 13:40:00|379.5|378.9|380.1|379.5|380.4|379.8|379.5|378.9|4
1618407900000|2021-04-14 13:45:00|380.2|379.6|382.6|382|383.8|383.2|380.1|379.5|38
1618408200000|2021-04-14 13:50:00|382.8|382.2|383.8|383.2|384|383.4|382.7|382.1|3
1618408500000|2021-04-14 13:55:00|383.7|383.1|383.1|382.5|384|383.4|383|382.4|7
1618409100000|2021-04-14 14:05:00|383|382.4|383|382.4|383|382.4|383|382.4|1
1618409400000|2021-04-14 14:10:00|382.9|382.3|381.5|380.9|383|382.4|381.1|380.5|13
1618409700000|2021-04-14 14:15:00|381.4|380.8|381|380.4|381.4|380.8|381|380.4|0
1618410000000|2021-04-14 14:20:00|380.9|380.3|381.8|381.2|382.4|381.8|380.8|380.2|3
1618410300000|2021-04-14 14:25:00|382.3|381.7|381.8|381.2|382.3|381.7|381.8|381.2|2
1618410600000|2021-04-14 14:30:00|382.3|381.7|382.3|381.7|382.3|381.7|382.3|381.7|1
1618410900000|2021-04-14 14:35:00|381.8|381.2|382.5|381.9|382.5|381.9|381.8|381.2|4
1618411200000|2021-04-14 14:40:00|382.4|381.8|382.5|381.9|383.1|382.5|382.3|381.7|4
1618411500000|2021-04-14 14:45:00|382.6|382|382.8|382.2|382.8|382.2|382.6|382|0
1618411800000|2021-04-14 14:50:00|383|382.4|382.8|382.2|384|383.4|382.8|382.2|10
1618412100000|2021-04-14 14:55:00|383.2|382.6|382.8|382.2|383.2|382.6|382.3|381.7|6
1618412400000|2021-04-14 15:00:00|382.7|382.1|382.8|382.2|382.8|382.2|382.7|382.1|6
1618412700000|2021-04-14 15:05:00|382.9|382.3|382.9|382.3|383.3|382.7|382.5|381.9|13
1618413000000|2021-04-14 15:10:00|383|382.4|383|382.4|383|382.4|383|382.4|37
1618413300000|2021-04-14 15:15:00|382.9|382.3|383|382.4|383|382.4|382.8|382.2|0
1618413600000|2021-04-14 15:20:00|382.9|382.3|383|382.4|383.7|383.1|382.7|382.1|21
1618413900000|2021-04-14 15:25:00|382.6|382|382.5|381.9|383.1|382.5|382.5|381.9|2
1618414200000|2021-04-14 15:30:00|382.4|381.8|382.9|382.3|383.4|382.8|382.3|381.7|0
1618414500000|2021-04-14 15:35:00|383|382.4|383.1|382.5|383.2|382.6|383|382.4|2
1618414800000|2021-04-14 15:40:00|383.2|382.6|383.3|382.7|383.3|382.7|383.2|382.6|3
1618415100000|2021-04-14 15:45:00|383.2|382.6|383.2|382.6|383.2|382.6|383.2|382.6|0
1618415400000|2021-04-14 15:50:00|383.3|382.7|383.6|383|383.6|383|383.3|382.7|6
1618416000000|2021-04-14 16:00:00|383.8|383.2|383.3|382.7|383.8|383.2|383.3|382.7|4
1618416300000|2021-04-14 16:05:00|||||||||10
1618416600000|2021-04-14 16:10:00|383.5|382.9|384|383.4|384.2|383.6|383.5|382.9|18
1618416900000|2021-04-14 16:15:00|384.5|383.9|384.2|383.6|384.5|383.9|384|383.4|21
1618417500000|2021-04-14 16:25:00|384.7|384.1|384.2|383.6|384.7|384.1|384.2|383.6|0
1618417800000|2021-04-14 16:30:00|384.1|383.5|384.2|383.6|384.2|383.6|384|383.4|0
1618418100000|2021-04-14 16:35:00|384.3|383.7|384.3|383.7|384.3|383.7|384.2|383.6|2
1618418400000|2021-04-14 16:40:00|384.4|383.8|384.5|383.9|384.5|383.9|384.4|383.8|0
1618418700000|2021-04-14 16:45:00|384.6|384|384.6|384|384.6|384|384.6|384|3
1618419000000|2021-04-14 16:50:00|||||||||11
1618419300000|2021-04-14 16:55:00|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|3
1618419600000|2021-04-14 17:00:00|384.1|383.5|383.8|383.2|384.1|383.5|382.5|381.9|7
1618419900000|2021-04-14 17:05:00|383.7|383.1|383.7|383.1|383.8|383.2|383|382.4|0
1618420200000|2021-04-14 17:10:00|383.4|382.8|383|382.4|383.4|382.8|383|382.4|0
1618420500000|2021-04-14 17:15:00|383.2|382.6|383.6|383|383.6|383|383.2|382.6|1
1618420800000|2021-04-14 17:20:00|383.4|382.8|382.7|382.1|383.4|382.8|382.7|382.1|1
1618421100000|2021-04-14 17:25:00|382.8|382.2|382.7|382.1|382.8|382.2|382.6|382|1
1618421400000|2021-04-14 17:30:00|382.5|381.9|382.6|382|382.6|382|382.4|381.8|0
1618421700000|2021-04-14 17:35:00|382.7|382.1|383|382.4|383.3|382.7|382.6|382|3
1618422000000|2021-04-14 17:40:00|383.1|382.5|383.3|382.7|383.6|383|383|382.4|2
1618422300000|2021-04-14 17:45:00|383.2|382.6|382.9|382.3|383.2|382.6|382.9|382.3|0
1618422600000|2021-04-14 17:50:00|382.6|382|382.3|381.7|382.6|382|382.3|381.7|1
1618422900000|2021-04-14 17:55:00|382.4|381.8|382.2|381.6|382.4|381.8|382|381.4|0
1618423200000|2021-04-14 18:00:00|382|381.4|382.3|381.7|382.8|382.2|381.8|381.2|6
1618423500000|2021-04-14 18:05:00|382.2|381.6|382.4|381.8|382.4|381.8|382.2|381.6|0
1618423800000|2021-04-14 18:10:00|382.3|381.7|381.8|381.2|382.5|381.9|381.8|381.2|3
1618424100000|2021-04-14 18:15:00|381.9|381.3|382.1|381.5|382.1|381.5|381.8|381.2|27
1618445400000|2021-04-15 00:10:00|383.1|382.5|383.1|382.5|383.1|382.5|383.1|382.5|0
1618446000000|2021-04-15 00:20:00|383.2|382.6|383|382.4|383.3|382.7|383|382.4|2
1618447200000|2021-04-15 00:40:00|383.1|382.5|383.1|382.5|383.1|382.5|383|382.4|4
1618447800000|2021-04-15 00:50:00|383.3|382.7|383.6|383|383.6|383|383.3|382.7|4
1618448100000|2021-04-15 00:55:00|383.8|383.2|384.1|383.5|384.1|383.5|383.8|383.2|0
1618448400000|2021-04-15 01:00:00|384.2|383.6|384.2|383.6|384.2|383.6|384.2|383.6|0
1618448700000|2021-04-15 01:05:00|383.9|383.3|384.1|383.5|384.1|383.5|383.9|383.3|0
1618449300000|2021-04-15 01:15:00|383.7|383.1|383.7|383.1|383.7|383.1|383.7|383.1|1
1618458900000|2021-04-15 03:55:00|383.6|383|383.5|382.9|383.6|383|383.5|382.9|0
1618460700000|2021-04-15 04:25:00|384|383.4|383.5|382.9|384|383.4|383.5|382.9|0
1618464300000|2021-04-15 05:25:00|383.3|382.7|383.3|382.7|383.3|382.7|383.3|382.7|0
1618464900000|2021-04-15 05:35:00|383.5|382.9|383.3|382.7|383.7|383.1|383.3|382.7|0
1618465200000|2021-04-15 05:40:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|0
1618476000000|2021-04-15 08:40:00|383.5|382.9|383.5|382.9|383.5|382.9|383.5|382.9|1
1618476900000|2021-04-15 08:55:00|383.6|383|383.7|383.1|383.7|383.1|383.6|383|0
1618480800000|2021-04-15 10:00:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|1
1618481700000|2021-04-15 10:15:00|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|0
1618482900000|2021-04-15 10:35:00|384.6|384|384.6|384|384.9|384.3|384.6|384|21
1618483200000|2021-04-15 10:40:00|384.5|383.9|384|383.4|384.5|383.9|384|383.4|1
1618487100000|2021-04-15 11:45:00|383.7|383.1|383.7|383.1|383.7|383.1|383.7|383.1|0
1618487400000|2021-04-15 11:50:00|383.3|382.7|383.9|383.3|383.9|383.3|383.3|382.7|0
1618487700000|2021-04-15 11:55:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|0
1618489800000|2021-04-15 12:30:00|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|1
1618490100000|2021-04-15 12:35:00|384|383.4|384.1|383.5|384.1|383.5|384|383.4|0
1618490400000|2021-04-15 12:40:00|384.2|383.6|384.2|383.6|384.2|383.6|384.2|383.6|0
1618493400000|2021-04-15 13:30:00|384|383.4|383.5|382.9|384.8|384.2|382.9|382.3|13
1618493700000|2021-04-15 13:35:00|383.4|382.8|383.4|382.8|383.5|382.9|383.2|382.6|52
1618494000000|2021-04-15 13:40:00|383.5|382.9|383.5|382.9|383.8|383.2|383.3|382.7|11
1618494300000|2021-04-15 13:45:00|383.3|382.7|383.5|382.9|383.5|382.9|383.2|382.6|10
1618494600000|2021-04-15 13:50:00|383.4|382.8|383.2|382.6|383.4|382.8|383.2|382.6|0
1618495200000|2021-04-15 14:00:00|383.1|382.5|383.7|383.1|383.7|383.1|383.1|382.5|1
1618495500000|2021-04-15 14:05:00|383.8|383.2|384|383.4|384.1|383.5|383.7|383.1|0
1618495800000|2021-04-15 14:10:00|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|0
1618496100000|2021-04-15 14:15:00|383.8|383.2|383.9|383.3|383.9|383.3|383.8|383.2|5
1618496400000|2021-04-15 14:20:00|383.8|383.2|383.8|383.2|383.8|383.2|383.7|383.1|7
1618496700000|2021-04-15 14:25:00|383.7|383.1|383.9|383.3|384.3|383.7|383.3|382.7|4
1618497000000|2021-04-15 14:30:00|384|383.4|383.7|383.1|384|383.4|383.7|383.1|0
1618497300000|2021-04-15 14:35:00|383.5|382.9|382.3|381.7|383.5|382.9|382.3|381.7|8
1618497600000|2021-04-15 14:40:00|382.2|381.6|382.2|381.6|382.2|381.6|382.1|381.5|2
1618497900000|2021-04-15 14:45:00|382.1|381.5|382.1|381.5|382.2|381.6|382.1|381.5|3
1618498500000|2021-04-15 14:55:00|382|381.4|381.8|381.2|382|381.4|381.8|381.2|7
1618498800000|2021-04-15 15:00:00|382.1|381.5|382.1|381.5|382.1|381.5|382.1|381.5|2
1618499100000|2021-04-15 15:05:00|382.2|381.6|382.3|381.7|382.3|381.7|382.2|381.6|2
1618499400000|2021-04-15 15:10:00|382.1|381.5|382.3|381.7|382.3|381.7|382.1|381.5|8
1618499700000|2021-04-15 15:15:00|382.1|381.5|382.1|381.5|382.1|381.5|382.1|381.5|2
1618500000000|2021-04-15 15:20:00|382.3|381.7|382.3|381.7|382.3|381.7|382.1|381.5|8
1618500600000|2021-04-15 15:30:00|||||||||5
1618501200000|2021-04-15 15:40:00|382.5|381.9|383|382.4|383|382.4|382.5|381.9|2
1618501500000|2021-04-15 15:45:00|382.9|382.3|382.6|382|383|382.4|382.6|382|21
1618501800000|2021-04-15 15:50:00|383.2|382.6|382.7|382.1|383.2|382.6|382.7|382.1|4
1618502100000|2021-04-15 15:55:00|382.8|382.2|382.8|382.2|382.8|382.2|382.8|382.2|3
1618502400000|2021-04-15 16:00:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|3
1618502700000|2021-04-15 16:05:00|||||||||1
1618503000000|2021-04-15 16:10:00|||||||||2
1618503300000|2021-04-15 16:15:00|382.8|382.2|382.7|382.1|382.8|382.2|382.7|382.1|5
1618503600000|2021-04-15 16:20:00|||||||||5
1618503900000|2021-04-15 16:25:00|382.9|382.3|382.9|382.3|382.9|382.3|382.9|382.3|3
1618504200000|2021-04-15 16:30:00|382.8|382.2|382.9|382.3|383.2|382.6|382.7|382.1|3
1618504500000|2021-04-15 16:35:00|||||||||6
1618504800000|2021-04-15 16:40:00|382.8|382.2|382.2|381.6|382.8|382.2|382|381.4|1
1618505100000|2021-04-15 16:45:00|||||||||2
1618505400000|2021-04-15 16:50:00|||||||||3
1618505700000|2021-04-15 16:55:00|||||||||2
1618506000000|2021-04-15 17:00:00|||||||||3
1618506300000|2021-04-15 17:05:00|382.3|381.7|382.1|381.5|382.9|382.3|382.1|381.5|2
1618506600000|2021-04-15 17:10:00|||||||||2
1618506900000|2021-04-15 17:15:00|||||||||3
1618507200000|2021-04-15 17:20:00|382.2|381.6|382.1|381.5|382.3|381.7|382.1|381.5|2
1618507500000|2021-04-15 17:25:00|382.3|381.7|381.9|381.3|382.3|381.7|381.9|381.3|5
1618507800000|2021-04-15 17:30:00|||||||||1
1618508100000|2021-04-15 17:35:00|381.7|381.1|382.2|381.6|382.3|381.7|381.4|380.8|14
1618508400000|2021-04-15 17:40:00|382.3|381.7|382.3|381.7|382.3|381.7|382.3|381.7|0
1618508700000|2021-04-15 17:45:00|382.4|381.8|382.5|381.9|382.5|381.9|382.4|381.8|3
1618509000000|2021-04-15 17:50:00|382.4|381.8|382.4|381.8|382.4|381.8|382.4|381.8|0
1618509300000|2021-04-15 17:55:00|382.3|381.7|382.6|382|382.6|382|382.3|381.7|2
1618509600000|2021-04-15 18:00:00|382.7|382.1|382.2|381.6|382.8|382.2|382.2|381.6|3
1618509900000|2021-04-15 18:05:00|382.1|381.5|382.1|381.5|382.1|381.5|382.1|381.5|1
1618510200000|2021-04-15 18:10:00|382|381.4|381.9|381.3|382.4|381.8|381.9|381.3|1
1618531200000|2021-04-16 00:00:00|381.3|380.7|382.7|382.1|382.9|382.3|381.3|380.7|1
1618531500000|2021-04-16 00:05:00|382.5|381.9|382.5|381.9|382.5|381.9|382.5|381.9|0
1618531800000|2021-04-16 00:10:00|382.4|381.8|382.2|381.6|382.9|382.3|381.8|381.2|0
1618532100000|2021-04-16 00:15:00|382.3|381.7|382.2|381.6|382.8|382.2|382.2|381.6|1
1618534500000|2021-04-16 00:55:00|||||||||2
1618536600000|2021-04-16 01:30:00|382.3|381.7|382.4|381.8|382.4|381.8|382.3|381.7|0
1618536900000|2021-04-16 01:35:00|382.2|381.6|382.2|381.6|382.2|381.6|382.2|381.6|0
1618538400000|2021-04-16 02:00:00|382.3|381.7|382.3|381.7|382.3|381.7|382.3|381.7|0
1618540800000|2021-04-16 02:40:00|382.4|381.8|382.5|381.9|382.5|381.9|382.4|381.8|0
1618544700000|2021-04-16 03:45:00|382.3|381.7|382.2|381.6|382.3|381.7|382.2|381.6|2
1618551000000|2021-04-16 05:30:00|382.3|381.7|382.3|381.7|382.4|381.8|382.3|381.7|0
1618551300000|2021-04-16 05:35:00|382.4|381.8|382.4|381.8|382.6|382|382.3|381.7|0
1618558200000|2021-04-16 07:30:00|382.2|381.6|382.2|381.6|382.2|381.6|382.2|381.6|0
1618559400000|2021-04-16 07:50:00|382.3|381.7|382.2|381.6|382.3|381.7|382.2|381.6|0
1618559700000|2021-04-16 07:55:00|382.3|381.7|382.2|381.6|382.3|381.7|382.2|381.6|0
1618562700000|2021-04-16 08:45:00|382.3|381.7|382.3|381.7|382.3|381.7|382.2|381.6|0
1618564800000|2021-04-16 09:20:00|382.4|381.8|382.4|381.8|382.4|381.8|382.4|381.8|0
1618568400000|2021-04-16 10:20:00|382.6|382|382.6|382|382.6|382|382.4|381.8|0
1618568700000|2021-04-16 10:25:00|382.9|382.3|383.4|382.8|383.7|383.1|382.8|382.2|2
1618573800000|2021-04-16 11:50:00|383.2|382.6|383.2|382.6|383.2|382.6|383.2|382.6|0
1618575300000|2021-04-16 12:15:00|383.4|382.8|383.4|382.8|383.4|382.8|383.3|382.7|2
1618575900000|2021-04-16 12:25:00|383.2|382.6|383|382.4|383.2|382.6|382.9|382.3|0
1618576200000|2021-04-16 12:30:00|383.1|382.5|383.4|382.8|383.4|382.8|383.1|382.5|0
1618576800000|2021-04-16 12:40:00|383.5|382.9|383.5|382.9|383.5|382.9|383.5|382.9|0
1618579800000|2021-04-16 13:30:00|383.3|382.7|382.7|382.1|383.7|383.1|382.5|381.9|7
1618580100000|2021-04-16 13:35:00|382.8|382.2|382|381.4|382.8|382.2|381.9|381.3|0
1618580400000|2021-04-16 13:40:00|381.9|381.3|382.4|381.8|382.4|381.8|381.7|381.1|0
1618580700000|2021-04-16 13:45:00|382.2|381.6|382.2|381.6|382.4|381.8|382.1|381.5|0
1618581000000|2021-04-16 13:50:00|382.1|381.5|382.1|381.5|382.1|381.5|381.9|381.3|0
1618581300000|2021-04-16 13:55:00|382.2|381.6|382.7|382.1|382.7|382.1|382.2|381.6|45
1618581600000|2021-04-16 14:00:00|382.4|381.8|382.1|381.5|382.4|381.8|382|381.4|16
1618581900000|2021-04-16 14:05:00|382|381.4|382.1|381.5|382.1|381.5|381.9|381.3|4
1618582200000|2021-04-16 14:10:00|381.9|381.3|382.1|381.5|382.1|381.5|381.9|381.3|1
1618582500000|2021-04-16 14:15:00|382|381.4|382|381.4|382|381.4|382|381.4|0
1618582800000|2021-04-16 14:20:00|382.1|381.5|382.5|381.9|382.5|381.9|382|381.4|3
1618583100000|2021-04-16 14:25:00|382.6|382|382.5|381.9|382.6|382|382.5|381.9|0
1618583700000|2021-04-16 14:35:00|382.7|382.1|382.7|382.1|382.7|382.1|382.6|382|6
1618584300000|2021-04-16 14:45:00|382.8|382.2|382.7|382.1|382.9|382.3|382.7|382.1|0
1618584600000|2021-04-16 14:50:00|382.8|382.2|383|382.4|383|382.4|382.7|382.1|0
1618584900000|2021-04-16 14:55:00|382.8|382.2|382.9|382.3|383.1|382.5|382.8|382.2|0
1618585200000|2021-04-16 15:00:00|383|382.4|382.8|382.2|383.1|382.5|382.7|382.1|1
1618585500000|2021-04-16 15:05:00|382.7|382.1|383|382.4|383|382.4|382.6|382|4
1618585800000|2021-04-16 15:10:00|383.1|382.5|383.3|382.7|383.6|383|383.1|382.5|22
1618586400000|2021-04-16 15:20:00|383.2|382.6|383.2|382.6|383.2|382.6|383.2|382.6|0
1618586700000|2021-04-16 15:25:00|||||||||4
1618587000000|2021-04-16 15:30:00|||||||||3
1618587300000|2021-04-16 15:35:00|||||||||1
1618587600000|2021-04-16 15:40:00|383.1|382.5|383.1|382.5|383.1|382.5|383.1|382.5|2
1618587900000|2021-04-16 15:45:00|382.7|382.1|383.1|382.5|383.1|382.5|382.6|382|3
1618588200000|2021-04-16 15:50:00|382.9|382.3|382.7|382.1|382.9|382.3|382.7|382.1|3
1618588500000|2021-04-16 15:55:00|382.6|382|382.6|382|382.6|382|382.6|382|4
1618588800000|2021-04-16 16:00:00|382.5|381.9|382.2|381.6|382.6|382|382.2|381.6|5
1618589100000|2021-04-16 16:05:00|382.5|381.9|382.5|381.9|382.5|381.9|382.5|381.9|1
1618589400000|2021-04-16 16:10:00|382.2|381.6|381.8|381.2|382.2|381.6|381.8|381.2|5
1618589700000|2021-04-16 16:15:00|||||||||4
1618590300000|2021-04-16 16:25:00|||||||||3
1618590600000|2021-04-16 16:30:00|381.7|381.1|381.5|380.9|381.8|381.2|381.4|380.8|4
1618591200000|2021-04-16 16:40:00|||||||||4
1618591500000|2021-04-16 16:45:00|||||||||4
1618591800000|2021-04-16 16:50:00|||||||||2
1618592100000|2021-04-16 16:55:00|||||||||5
1618592700000|2021-04-16 17:05:00|381.6|381|381.7|381.1|381.7|381.1|381.6|381|7
1618593000000|2021-04-16 17:10:00|381.8|381.2|381.9|381.3|382|381.4|381.8|381.2|1
1618593300000|2021-04-16 17:15:00|381.8|381.2|381.7|381.1|382|381.4|381.6|381|5
1618593600000|2021-04-16 17:20:00|381.6|381|381.7|381.1|381.8|381.2|381.6|381|3
1618593900000|2021-04-16 17:25:00|381.8|381.2|381.8|381.2|381.8|381.2|381.8|381.2|2
1618594500000|2021-04-16 17:35:00|381.9|381.3|381.9|381.3|381.9|381.3|381.9|381.3|1
1618594800000|2021-04-16 17:40:00|||||||||1
1618596000000|2021-04-16 18:00:00|381.7|381.1|381.7|381.1|381.7|381.1|381.7|381.1|1
1618596600000|2021-04-16 18:10:00|381.8|381.2|381.1|380.5|382.1|381.5|381.1|380.5|6
1618596900000|2021-04-16 18:15:00|381.2|380.6|381.1|380.5|381.4|380.8|381.1|380.5|3
1618790400000|2021-04-19 00:00:00|382.1|381.5|383.7|383.1|383.7|383.1|382.1|381.5|7
1618790700000|2021-04-19 00:05:00|383.5|382.9|383.1|382.5|383.7|383.1|383|382.4|1
1618791000000|2021-04-19 00:10:00|383.2|382.6|383.1|382.5|383.2|382.6|383.1|382.5|0
1618791300000|2021-04-19 00:15:00|383|382.4|382.9|382.3|383.2|382.6|382.9|382.3|2
1618791600000|2021-04-19 00:20:00|383|382.4|383.1|382.5|383.2|382.6|383|382.4|0
1618792200000|2021-04-19 00:30:00|383.2|382.6|383.1|382.5|383.2|382.6|383|382.4|0
1618792500000|2021-04-19 00:35:00|383|382.4|383|382.4|383|382.4|383|382.4|0
1618792800000|2021-04-19 00:40:00|383.1|382.5|383|382.4|383.1|382.5|383|382.4|2
1618793100000|2021-04-19 00:45:00|383.1|382.5|383.2|382.6|383.2|382.6|383.1|382.5|0
1618793400000|2021-04-19 00:50:00|383.3|382.7|383.4|382.8|383.4|382.8|383.3|382.7|0
1618793700000|2021-04-19 00:55:00|383.3|382.7|383.5|382.9|383.6|383|383.3|382.7|5
1618794000000|2021-04-19 01:00:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|0
1618794300000|2021-04-19 01:05:00|383.5|382.9|383.5|382.9|383.5|382.9|383.5|382.9|2
1618794600000|2021-04-19 01:10:00|||||||||1
1618797300000|2021-04-19 01:55:00|383.6|383|383.6|383|383.6|383|383.6|383|1
1618797600000|2021-04-19 02:00:00|383.5|382.9|383.5|382.9|383.5|382.9|383.5|382.9|0
1618798500000|2021-04-19 02:15:00|383.6|383|383.5|382.9|383.6|383|383.4|382.8|0
1618800600000|2021-04-19 02:50:00|383.6|383|383.6|383|383.6|383|383.6|383|4
1618802400000|2021-04-19 03:20:00|383.7|383.1|383.6|383|383.7|383.1|383.5|382.9|0
1618806300000|2021-04-19 04:25:00|383.5|382.9|383.6|383|383.6|383|383.5|382.9|0
1618810800000|2021-04-19 05:40:00|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|0
1618811700000|2021-04-19 05:55:00|384|383.4|384|383.4|384|383.4|384|383.4|0
1618815600000|2021-04-19 07:00:00|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|0
1618815900000|2021-04-19 07:05:00|383.8|383.2|384|383.4|384|383.4|383.5|382.9|2
1618816800000|2021-04-19 07:20:00|384.4|383.8|384|383.4|384.4|383.8|384|383.4|0
1618817100000|2021-04-19 07:25:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|0
1618818900000|2021-04-19 07:55:00|384.4|383.8|384.1|383.5|384.4|383.8|384.1|383.5|0
1618820400000|2021-04-19 08:20:00|384.4|383.8|384.3|383.7|384.4|383.8|384.3|383.7|2
1618821000000|2021-04-19 08:30:00|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|1
1618821900000|2021-04-19 08:45:00|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|0
1618823100000|2021-04-19 09:05:00|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|0
1618823700000|2021-04-19 09:15:00|384.2|383.6|384.2|383.6|384.2|383.6|384.2|383.6|1
1618830300000|2021-04-19 11:05:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|0
1618830600000|2021-04-19 11:10:00|384.2|383.6|384.2|383.6|384.2|383.6|384.1|383.5|0
1618830900000|2021-04-19 11:15:00|384.3|383.7|384.2|383.6|384.3|383.7|384.2|383.6|1
1618831800000|2021-04-19 11:30:00|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|0
1618833000000|2021-04-19 11:50:00|384.2|383.6|384|383.4|384.2|383.6|383.8|383.2|1
1618833600000|2021-04-19 12:00:00|384.2|383.6|384.1|383.5|384.3|383.7|384|383.4|2
1618833900000|2021-04-19 12:05:00|||||||||1
1618835100000|2021-04-19 12:25:00|384.2|383.6|384.2|383.6|384.2|383.6|384.2|383.6|0
1618835700000|2021-04-19 12:35:00|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|0
1618839000000|2021-04-19 13:30:00|384|383.4|383.8|383.2|384|383.4|383.7|383.1|10
1618839300000|2021-04-19 13:35:00|383.7|383.1|383.3|382.7|383.8|383.2|383.3|382.7|3
1618839600000|2021-04-19 13:40:00|383.2|382.6|382.8|382.2|383.2|382.6|382.8|382.2|5
1618839900000|2021-04-19 13:45:00|382.7|382.1|382.8|382.2|382.8|382.2|382.7|382.1|2
1618840200000|2021-04-19 13:50:00|382.7|382.1|382.6|382|382.7|382.1|382.6|382|0
1618840500000|2021-04-19 13:55:00|382.5|381.9|382.5|381.9|382.5|381.9|382.5|381.9|0
1618840800000|2021-04-19 14:00:00|382.4|381.8|382.9|382.3|382.9|382.3|382.4|381.8|6
1618841100000|2021-04-19 14:05:00|382.8|382.2|382.7|382.1|382.8|382.2|382.7|382.1|0
1618841400000|2021-04-19 14:10:00|382.6|382|382.6|382|382.6|382|382.6|382|2
1618841700000|2021-04-19 14:15:00|382.5|381.9|382.3|381.7|382.5|381.9|382.3|381.7|0
1618842000000|2021-04-19 14:20:00|382.4|381.8|382.2|381.6|382.4|381.8|382.2|381.6|1
1618842300000|2021-04-19 14:25:00|382.4|381.8|382.2|381.6|382.4|381.8|382.2|381.6|1
1618842600000|2021-04-19 14:30:00|||||||||1
1618843200000|2021-04-19 14:40:00|||||||||2
1618843500000|2021-04-19 14:45:00|382.1|381.5|380.9|380.3|382.2|381.6|380.8|380.2|16
1618843800000|2021-04-19 14:50:00|381|380.4|381.1|380.5|381.2|380.6|381|380.4|2
1618844100000|2021-04-19 14:55:00|381.3|380.7|381.4|380.8|381.6|381|381.3|380.7|0
1618844400000|2021-04-19 15:00:00|381.6|381|381.4|380.8|381.6|381|381.3|380.7|20
1618844700000|2021-04-19 15:05:00|381.3|380.7|381.3|380.7|381.3|380.7|381.3|380.7|0
1618845000000|2021-04-19 15:10:00|381.2|380.6|381|380.4|381.2|380.6|381|380.4|1
1618845300000|2021-04-19 15:15:00|380.9|380.3|380.8|380.2|380.9|380.3|380.8|380.2|0
1618845600000|2021-04-19 15:20:00|380.9|380.3|380.8|380.2|380.9|380.3|380.8|380.2|1
1618845900000|2021-04-19 15:25:00|380.9|380.3|380.7|380.1|381|380.4|380.7|380.1|1
1618846500000|2021-04-19 15:35:00|||||||||1
1618846800000|2021-04-19 15:40:00|380.8|380.2|380.8|380.2|380.8|380.2|380.8|380.2|1
1618847100000|2021-04-19 15:45:00|||||||||2
1618847400000|2021-04-19 15:50:00|380.9|380.3|381.1|380.5|381.1|380.5|380.9|380.3|0
1618847700000|2021-04-19 15:55:00|381.2|380.6|381.8|381.2|381.9|381.3|381.2|380.6|1
1618848000000|2021-04-19 16:00:00|381.7|381.1|381.9|381.3|381.9|381.3|381.6|381|9
1618848300000|2021-04-19 16:05:00|382|381.4|382|381.4|382.1|381.5|381.9|381.3|1
1618849200000|2021-04-19 16:20:00|||||||||2
1618849500000|2021-04-19 16:25:00|381.7|381.1|382|381.4|382|381.4|381.5|380.9|5
1618849800000|2021-04-19 16:30:00|382.1|381.5|382.7|382.1|382.8|382.2|382.1|381.5|2
1618850100000|2021-04-19 16:35:00|382.8|382.2|382.8|382.2|382.8|382.2|382.8|382.2|2
1618850400000|2021-04-19 16:40:00|382.5|381.9|382.4|381.8|382.6|382|382.4|381.8|2
1618850700000|2021-04-19 16:45:00|382.3|381.7|382.1|381.5|382.3|381.7|382.1|381.5|1
1618851000000|2021-04-19 16:50:00|382.2|381.6|382.1|381.5|382.2|381.6|382.1|381.5|5
1618851300000|2021-04-19 16:55:00|382|381.4|382.1|381.5|382.4|381.8|381.8|381.2|26
1618851600000|2021-04-19 17:00:00|382.2|381.6|382.2|381.6|382.3|381.7|382.1|381.5|4
1618851900000|2021-04-19 17:05:00|||||||||2
1618852200000|2021-04-19 17:10:00|382.1|381.5|382|381.4|382.1|381.5|382|381.4|0
1618852500000|2021-04-19 17:15:00|381.9|381.3|381.9|381.3|381.9|381.3|381.9|381.3|0
1618852800000|2021-04-19 17:20:00|381.8|381.2|381.8|381.2|381.9|381.3|381.7|381.1|1
1618853100000|2021-04-19 17:25:00|||||||||1
1618853400000|2021-04-19 17:30:00|||||||||2
1618853700000|2021-04-19 17:35:00|381.9|381.3|381.7|381.1|381.9|381.3|381.7|381.1|0
1618854000000|2021-04-19 17:40:00|381.6|381|381.8|381.2|382|381.4|381.5|380.9|7
1618854300000|2021-04-19 17:45:00|381.9|381.3|381.9|381.3|381.9|381.3|381.8|381.2|0
1618854600000|2021-04-19 17:50:00|381.8|381.2|381.9|381.3|381.9|381.3|381.8|381.2|0
1618854900000|2021-04-19 17:55:00|381.8|381.2|381.7|381.1|382.2|381.6|381.7|381.1|3
1618855200000|2021-04-19 18:00:00|381.8|381.2|382|381.4|382.2|381.6|381.8|381.2|2
1618855500000|2021-04-19 18:05:00|382.2|381.6|381.6|381|382.2|381.6|381.6|381|0
1618855800000|2021-04-19 18:10:00|381.7|381.1|381.7|381.1|381.8|381.2|381.7|381.1|1
1618876800000|2021-04-20 00:00:00|382|381.4|382.2|381.6|382.3|381.7|381.2|380.6|0
1618877100000|2021-04-20 00:05:00|382.1|381.5|382.1|381.5|382.3|381.7|381.9|381.3|0
1618877400000|2021-04-20 00:10:00|382.2|381.6|382.2|381.6|382.2|381.6|382.2|381.6|0
1618878300000|2021-04-20 00:25:00|382.3|381.7|382.3|381.7|382.6|382|382.2|381.6|0
1618878600000|2021-04-20 00:30:00|382.4|381.8|382.4|381.8|382.9|382.3|382.4|381.8|0
1618878900000|2021-04-20 00:35:00|382.3|381.7|382.3|381.7|382.3|381.7|382.3|381.7|1
1618879500000|2021-04-20 00:45:00|382.2|381.6|382.2|381.6|382.2|381.6|382.2|381.6|0
1618881300000|2021-04-20 01:15:00|382.1|381.5|382|381.4|382.1|381.5|382|381.4|0
1618883100000|2021-04-20 01:45:00|381.9|381.3|381.9|381.3|381.9|381.3|381.9|381.3|0
1618883700000|2021-04-20 01:55:00|382|381.4|382.2|381.6|382.2|381.6|381.9|381.3|0
1618884000000|2021-04-20 02:00:00|382.1|381.5|382|381.4|382.2|381.6|382|381.4|0
1618884300000|2021-04-20 02:05:00|382.1|381.5|382|381.4|382.2|381.6|382|381.4|0
1618884600000|2021-04-20 02:10:00|382.1|381.5|382|381.4|382.2|381.6|382|381.4|0
1618884900000|2021-04-20 02:15:00|381.9|381.3|382.2|381.6|382.2|381.6|381.8|381.2|1
1618885200000|2021-04-20 02:20:00|382.1|381.5|382.2|381.6|382.2|381.6|382|381.4|0
1618885800000|2021-04-20 02:30:00|382.1|381.5|382.2|381.6|382.2|381.6|382.1|381.5|0
1618886100000|2021-04-20 02:35:00|382|381.4|382|381.4|382.2|381.6|382|381.4|0
1618886400000|2021-04-20 02:40:00|382.2|381.6|382|381.4|382.2|381.6|382|381.4|0
1618886700000|2021-04-20 02:45:00|382.2|381.6|382.2|381.6|382.2|381.6|382|381.4|0
1618887000000|2021-04-20 02:50:00|382.1|381.5|382.2|381.6|382.2|381.6|382|381.4|0
1618887600000|2021-04-20 03:00:00|382.1|381.5|382|381.4|382.1|381.5|382|381.4|0
1618888200000|2021-04-20 03:10:00|382.5|381.9|382.6|382|382.6|382|382.5|381.9|3
1618888500000|2021-04-20 03:15:00|382.7|382.1|382.8|382.2|382.8|382.2|382.7|382.1|0
1618890300000|2021-04-20 03:45:00|383|382.4|383|382.4|383|382.4|383|382.4|0
1618890900000|2021-04-20 03:55:00|383.1|382.5|383.1|382.5|383.1|382.5|383.1|382.5|0
1618896300000|2021-04-20 05:25:00|||||||||1
1618898400000|2021-04-20 06:00:00|383.3|382.7|383.3|382.7|383.3|382.7|383.3|382.7|0
1618901400000|2021-04-20 06:50:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|0
1618903500000|2021-04-20 07:25:00|383.2|382.6|383.5|382.9|383.5|382.9|383.2|382.6|1
1618904400000|2021-04-20 07:40:00|383.6|383|383.6|383|383.6|383|383.6|383|0
1618904700000|2021-04-20 07:45:00|383.7|383.1|383.7|383.1|383.7|383.1|383.7|383.1|0
1618905900000|2021-04-20 08:05:00|383.6|383|383.5|382.9|383.6|383|383.5|382.9|0
1618906200000|2021-04-20 08:10:00|383.6|383|383.6|383|383.6|383|383.6|383|0
1618906500000|2021-04-20 08:15:00|383.5|382.9|383.5|382.9|383.6|383|383.5|382.9|0
1618906800000|2021-04-20 08:20:00|383.6|383|383.5|382.9|383.6|383|383.5|382.9|0
1618908300000|2021-04-20 08:45:00|383.6|383|383.6|383|383.7|383.1|383.5|382.9|0
1618908600000|2021-04-20 08:50:00|383.7|383.1|383.9|383.3|383.9|383.3|383.6|383|0
1618909200000|2021-04-20 09:00:00|383.7|383.1|383.8|383.2|383.8|383.2|383.7|383.1|0
1618909500000|2021-04-20 09:05:00|383.7|383.1|383.7|383.1|383.8|383.2|383.7|383.1|0
1618909800000|2021-04-20 09:10:00|383.8|383.2|383.9|383.3|383.9|383.3|383.7|383.1|1
1618910100000|2021-04-20 09:15:00|383.8|383.2|383.7|383.1|384|383.4|383.7|383.1|0
1618910700000|2021-04-20 09:25:00|383.6|383|383.6|383|383.9|383.3|383.6|383|3
1618911900000|2021-04-20 09:45:00|383.7|383.1|383.6|383|383.7|383.1|383.6|383|0
1618912200000|2021-04-20 09:50:00|383.7|383.1|383.7|383.1|383.7|383.1|383.6|383|2
1618912500000|2021-04-20 09:55:00|383.6|383|383.7|383.1|383.7|383.1|383.6|383|0
1618912800000|2021-04-20 10:00:00|383.6|383|383.6|383|383.7|383.1|383.6|383|0
1618913700000|2021-04-20 10:15:00|383.5|382.9|383.4|382.8|383.5|382.9|383.4|382.8|32
1618914000000|2021-04-20 10:20:00|383.5|382.9|383.6|383|383.6|383|383.5|382.9|0
1618914600000|2021-04-20 10:30:00|383.5|382.9|383.8|383.2|383.8|383.2|383.5|382.9|0
1618914900000|2021-04-20 10:35:00|383.9|383.3|383.6|383|383.9|383.3|383.4|382.8|0
1618915200000|2021-04-20 10:40:00|383.7|383.1|383.8|383.2|383.8|383.2|383.6|383|0
1618915800000|2021-04-20 10:50:00|383.6|383|383.8|383.2|383.8|383.2|383.6|383|0
1618916100000|2021-04-20 10:55:00|383.6|383|383.9|383.3|383.9|383.3|383.6|383|0
1618916400000|2021-04-20 11:00:00|383.8|383.2|383.8|383.2|383.8|383.2|383.6|383|0
1618916700000|2021-04-20 11:05:00|383.7|383.1|383.6|383|383.8|383.2|383.6|383|0
1618917000000|2021-04-20 11:10:00|383.7|383.1|383.6|383|383.8|383.2|383.5|382.9|0
1618917300000|2021-04-20 11:15:00|383.7|383.1|383.8|383.2|383.8|383.2|383.6|383|0
1618917600000|2021-04-20 11:20:00|383.9|383.3|383.4|382.8|383.9|383.3|383.4|382.8|0
1618919100000|2021-04-20 11:45:00|383.3|382.7|383.2|382.6|383.3|382.7|383.2|382.6|1
1618919700000|2021-04-20 11:55:00|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|2
1618920300000|2021-04-20 12:05:00|383.5|382.9|383.4|382.8|383.8|383.2|383.4|382.8|0
1618925400000|2021-04-20 13:30:00|383.3|382.7|383.7|383.1|384|383.4|383.3|382.7|50
1618925700000|2021-04-20 13:35:00|383.8|383.2|383.5|382.9|384.4|383.8|383.5|382.9|18
1618926000000|2021-04-20 13:40:00|383.6|383|383.6|383|383.6|383|383.6|383|4
1618926300000|2021-04-20 13:45:00|383.7|383.1|383.9|383.3|384|383.4|383.6|383|28
1618926600000|2021-04-20 13:50:00|384|383.4|386.8|386.2|386.8|386.2|384|383.4|7
1618926900000|2021-04-20 13:55:00|386.9|386.3|388.5|387.9|389|388.4|386.9|386.3|13
1618927200000|2021-04-20 14:00:00|388.6|388|388.1|387.5|388.6|388|388|387.4|1
1618927500000|2021-04-20 14:05:00|388.2|387.6|388.2|387.6|388.2|387.6|388|387.4|2
1618927800000|2021-04-20 14:10:00|388.1|387.5|388.3|387.7|388.3|387.7|388.1|387.5|0
1618928100000|2021-04-20 14:15:00|388.1|387.5|388|387.4|388.1|387.5|387.9|387.3|0
1618928400000|2021-04-20 14:20:00|387.9|387.3|389|388.4|389.1|388.5|387.8|387.2|5
1618928700000|2021-04-20 14:25:00|388.9|388.3|389.1|388.5|389.1|388.5|388.7|388.1|21
1618929000000|2021-04-20 14:30:00|389|388.4|389.9|389.3|390|389.4|388|387.4|21
1618929300000|2021-04-20 14:35:00|389.8|389.2|389.5|388.9|390.4|389.8|389.5|388.9|4
1618929600000|2021-04-20 14:40:00|389.4|388.8|388.7|388.1|389.4|388.8|388.6|388|8
1618929900000|2021-04-20 14:45:00|388.6|388|388.6|388|388.6|388|388.3|387.7|3
1618930200000|2021-04-20 14:50:00|388.7|388.1|388.7|388.1|388.7|388.1|388.7|388.1|0
1618930500000|2021-04-20 14:55:00|388.6|388|388.8|388.2|389.1|388.5|388.6|388|0
1618930800000|2021-04-20 15:00:00|389.1|388.5|388.7|388.1|389.6|389|388.7|388.1|0
1618931100000|2021-04-20 15:05:00|388.9|388.3|389|388.4|389.1|388.5|388.7|388.1|1
1618931400000|2021-04-20 15:10:00|389.2|388.6|390.3|389.7|390.6|390|389.2|388.6|3
1618931700000|2021-04-20 15:15:00|390.2|389.6|388.9|388.3|390.2|389.6|388.9|388.3|1
1618932000000|2021-04-20 15:20:00|389|388.4|389.2|388.6|389.2|388.6|388.8|388.2|0
1618932300000|2021-04-20 15:25:00|389.3|388.7|389.6|389|389.7|389.1|389.1|388.5|0
1618932600000|2021-04-20 15:30:00|389.5|388.9|388.6|388|389.7|389.1|388.6|388|2
1618932900000|2021-04-20 15:35:00|388.4|387.8|388.4|387.8|388.5|387.9|388.3|387.7|4
1618933200000|2021-04-20 15:40:00|388.5|387.9|388.4|387.8|388.6|388|388.4|387.8|1
1618933500000|2021-04-20 15:45:00|388.3|387.7|387.2|386.6|388.3|387.7|387.1|386.5|5
1618933800000|2021-04-20 15:50:00|387.3|386.7|388.1|387.5|388.1|387.5|387.3|386.7|1
1618934100000|2021-04-20 15:55:00|388.3|387.7|388.1|387.5|388.3|387.7|388.1|387.5|0
1618934700000|2021-04-20 16:05:00|388.2|387.6|388.2|387.6|388.4|387.8|388.2|387.6|0
1618935000000|2021-04-20 16:10:00|388.3|387.7|388.2|387.6|388.3|387.7|388.2|387.6|34
1618935300000|2021-04-20 16:15:00|388.3|387.7|388.4|387.8|388.4|387.8|388.3|387.7|5
1618935600000|2021-04-20 16:20:00|388.3|387.7|388.2|387.6|388.3|387.7|388.2|387.6|1
1618935900000|2021-04-20 16:25:00|388.1|387.5|388.1|387.5|388.1|387.5|388.1|387.5|0
1618936200000|2021-04-20 16:30:00|||||||||34
1618936500000|2021-04-20 16:35:00|387.7|387.1|387.4|386.8|387.7|387.1|387.3|386.7|3
1618936800000|2021-04-20 16:40:00|387.3|386.7|387.4|386.8|387.4|386.8|387.2|386.6|3
1618937100000|2021-04-20 16:45:00|387.5|386.9|387.6|387|387.6|387|387.5|386.9|0
1618937400000|2021-04-20 16:50:00|387.5|386.9|387.3|386.7|387.5|386.9|387.3|386.7|0
1618937700000|2021-04-20 16:55:00|387.2|386.6|387.2|386.6|387.2|386.6|387.2|386.6|0
1618938000000|2021-04-20 17:00:00|387.1|386.5|387.4|386.8|387.5|386.9|387.1|386.5|4
1618938600000|2021-04-20 17:10:00|387.5|386.9|387.5|386.9|387.5|386.9|387.5|386.9|0
1618938900000|2021-04-20 17:15:00|387.6|387|387.4|386.8|387.6|387|387.4|386.8|0
1618939200000|2021-04-20 17:20:00|387.2|386.6|387.2|386.6|387.2|386.6|387.2|386.6|0
1618939800000|2021-04-20 17:30:00|387.3|386.7|387.3|386.7|387.3|386.7|387.3|386.7|0
1618940100000|2021-04-20 17:35:00|387.2|386.6|387.2|386.6|387.2|386.6|387.1|386.5|0
1618940400000|2021-04-20 17:40:00|387.1|386.5|387.1|386.5|387.1|386.5|387|386.4|2
1618941300000|2021-04-20 17:55:00|386.5|385.9|386.9|386.3|387|386.4|386.2|385.6|2
1618941600000|2021-04-20 18:00:00|386.8|386.2|386.9|386.3|387.1|386.5|386.7|386.1|0
1618941900000|2021-04-20 18:05:00|387|386.4|387.1|386.5|387.2|386.6|387|386.4|3
1618942200000|2021-04-20 18:10:00|387|386.4|386.9|386.3|387|386.4|386.9|386.3|1
1618942500000|2021-04-20 18:15:00|387.4|386.8|387.1|386.5|387.4|386.8|387|386.4|5
1618963200000|2021-04-21 00:00:00|386.5|385.9|387.1|386.5|387.3|386.7|386.5|385.9|1
1618963500000|2021-04-21 00:05:00|387.2|386.6|387.5|386.9|387.5|386.9|387.2|386.6|0
1618963800000|2021-04-21 00:10:00|||||||||1
1618970700000|2021-04-21 02:05:00|387.4|386.8|387.4|386.8|387.4|386.8|387.4|386.8|0
1618971000000|2021-04-21 02:10:00|387.2|386.6|387.2|386.6|387.2|386.6|387.2|386.6|0
1618971300000|2021-04-21 02:15:00|387.3|386.7|387.4|386.8|387.4|386.8|387.3|386.7|0
1618974000000|2021-04-21 03:00:00|387.5|386.9|387.4|386.8|387.5|386.9|387.4|386.8|1
1618974300000|2021-04-21 03:05:00|||||||||3
1618976400000|2021-04-21 03:40:00|387.3|386.7|387.4|386.8|387.4|386.8|387.3|386.7|0
1618977300000|2021-04-21 03:55:00|387.5|386.9|387.5|386.9|387.5|386.9|387.5|386.9|0
1618977600000|2021-04-21 04:00:00|387.4|386.8|387.4|386.8|387.4|386.8|387.4|386.8|0
1618978200000|2021-04-21 04:10:00|387.6|387|387.4|386.8|387.7|387.1|387.4|386.8|0
1618981200000|2021-04-21 05:00:00|387.5|386.9|387.5|386.9|387.5|386.9|387.5|386.9|1
1618981500000|2021-04-21 05:05:00|||||||||2
1618983900000|2021-04-21 05:45:00|387.6|387|387.5|386.9|387.6|387|387.5|386.9|0
1618985400000|2021-04-21 06:10:00|387.6|387|387.8|387.2|387.8|387.2|387.6|387|0
1618985700000|2021-04-21 06:15:00|387.7|387.1|387.5|386.9|387.8|387.2|387.5|386.9|0
1618986600000|2021-04-21 06:30:00|387.6|387|387.6|387|387.6|387|387.6|387|1
1618986900000|2021-04-21 06:35:00|387.5|386.9|387.5|386.9|387.5|386.9|387.5|386.9|0
1618994400000|2021-04-21 08:40:00|387.6|387|388|387.4|388|387.4|387.5|386.9|0
1618995900000|2021-04-21 09:05:00|387.9|387.3|387.8|387.2|387.9|387.3|387.8|387.2|0
1619005200000|2021-04-21 11:40:00|387.6|387|387.6|387|387.6|387|387.6|387|0
1619005800000|2021-04-21 11:50:00|387.4|386.8|387.8|387.2|387.8|387.2|387|386.4|0
1619006100000|2021-04-21 11:55:00|387.7|387.1|387.8|387.2|387.8|387.2|387.6|387|0
1619006700000|2021-04-21 12:05:00|388|387.4|387.8|387.2|388|387.4|387.8|387.2|0
1619007600000|2021-04-21 12:20:00|387.6|387|387.6|387|387.8|387.2|387.6|387|1
1619008200000|2021-04-21 12:30:00|387.5|386.9|387.5|386.9|387.5|386.9|387.5|386.9|0
1619008500000|2021-04-21 12:35:00|387.4|386.8|387.4|386.8|387.4|386.8|387.4|386.8|0
1619008800000|2021-04-21 12:40:00|387.3|386.7|387.3|386.7|387.3|386.7|387.3|386.7|0
1619011800000|2021-04-21 13:30:00|387.4|386.8|387.7|387.1|387.7|387.1|387.2|386.6|2
1619012100000|2021-04-21 13:35:00|387.5|386.9|387.5|386.9|387.5|386.9|387.5|386.9|4
1619012400000|2021-04-21 13:40:00|387.3|386.7|387.2|386.6|387.3|386.7|386.7|386.1|0
1619012700000|2021-04-21 13:45:00|387|386.4|387.9|387.3|388|387.4|387|386.4|4
1619013000000|2021-04-21 13:50:00|388.5|387.9|388.6|388|388.7|388.1|387.9|387.3|0
1619013300000|2021-04-21 13:55:00|388.9|388.3|389|388.4|389|388.4|388.9|388.3|1
1619013600000|2021-04-21 14:00:00|389.1|388.5|389.2|388.6|389.2|388.6|389.1|388.5|1
1619014200000|2021-04-21 14:10:00|389.1|388.5|388.9|388.3|389.3|388.7|388.9|388.3|25
1619014500000|2021-04-21 14:15:00|389|388.4|390.4|389.8|390.4|389.8|389|388.4|2
1619014800000|2021-04-21 14:20:00|390.5|389.9|390.7|390.1|390.7|390.1|390.5|389.9|0
1619015100000|2021-04-21 14:25:00|390.8|390.2|390.8|390.2|390.9|390.3|390.8|390.2|0
1619015400000|2021-04-21 14:30:00|390.9|390.3|390.9|390.3|390.9|390.3|390.9|390.3|0
1619015700000|2021-04-21 14:35:00|390.8|390.2|390.8|390.2|390.8|390.2|390.8|390.2|0
1619016600000|2021-04-21 14:50:00|390.6|390|390.5|389.9|390.6|390|390.5|389.9|20
1619016900000|2021-04-21 14:55:00|390.6|390|390|389.4|390.6|390|390|389.4|6
1619017500000|2021-04-21 15:05:00|390.2|389.6|390.9|390.3|391|390.4|390.2|389.6|4
1619017800000|2021-04-21 15:10:00|391|390.4|390.5|389.9|391.2|390.6|390.4|389.8|0
1619018400000|2021-04-21 15:20:00|390.6|390|390.6|390|390.6|390|390.6|390|0
1619018700000|2021-04-21 15:25:00|390.5|389.9|390.5|389.9|390.6|390|390.1|389.5|1
1619019000000|2021-04-21 15:30:00|390.4|389.8|391.2|390.6|391.2|390.6|390.4|389.8|0
1619019300000|2021-04-21 15:35:00|390.9|390.3|391.5|390.9|391.5|390.9|390.9|390.3|1
1619019600000|2021-04-21 15:40:00|391.4|390.8|390.8|390.2|391.4|390.8|390.6|390|2
1619019900000|2021-04-21 15:45:00|391|390.4|391.1|390.5|391.2|390.6|391|390.4|0
1619020200000|2021-04-21 15:50:00|391.2|390.6|391.3|390.7|391.3|390.7|391.2|390.6|1
1619020500000|2021-04-21 15:55:00|391.4|390.8|391.2|390.6|391.4|390.8|391.2|390.6|0
1619020800000|2021-04-21 16:00:00|391.3|390.7|390.1|389.5|391.3|390.7|390.1|389.5|0
1619021100000|2021-04-21 16:05:00|390.2|389.6|389.6|389|390.2|389.6|389.6|389|1
1619021400000|2021-04-21 16:10:00|390|389.4|390.3|389.7|390.3|389.7|390|389.4|0
1619021700000|2021-04-21 16:15:00|390.5|389.9|390.4|389.8|390.5|389.9|390.2|389.6|2
1619022000000|2021-04-21 16:20:00|390.2|389.6|390.2|389.6|390.3|389.7|390.1|389.5|0
1619022300000|2021-04-21 16:25:00|||||||||1
1619022600000|2021-04-21 16:30:00|390.7|390.1|390.7|390.1|391.5|390.9|390.4|389.8|5
1619022900000|2021-04-21 16:35:00|390.8|390.2|390.9|390.3|391.3|390.7|390.8|390.2|1
1619023200000|2021-04-21 16:40:00|391|390.4|391.5|390.9|391.5|390.9|391|390.4|1
1619023500000|2021-04-21 16:45:00|||||||||1
1619023800000|2021-04-21 16:50:00|391.7|391.1|391.7|391.1|391.7|391.1|391.7|391.1|0
1619024100000|2021-04-21 16:55:00|392.1|391.5|392.1|391.5|392.1|391.5|392.1|391.5|2
1619024400000|2021-04-21 17:00:00|392.3|391.7|393|392.4|394.3|393.7|391.8|391.2|11
1619024700000|2021-04-21 17:05:00|393.1|392.5|392.5|391.9|393.3|392.7|392.1|391.5|0
1619025000000|2021-04-21 17:10:00|393.3|392.7|392.5|391.9|393.3|392.7|392.1|391.5|6
1619025300000|2021-04-21 17:15:00|392.6|392|393|392.4|393|392.4|392.6|392|1
1619025600000|2021-04-21 17:20:00|393.1|392.5|392.8|392.2|393.8|393.2|392.8|392.2|1
1619025900000|2021-04-21 17:25:00|392.9|392.3|393.5|392.9|393.5|392.9|392.4|391.8|1
1619026200000|2021-04-21 17:30:00|393.4|392.8|393.4|392.8|393.5|392.9|393.3|392.7|0
1619026500000|2021-04-21 17:35:00|393.3|392.7|394.3|393.7|394.7|394.1|393.3|392.7|0
1619026800000|2021-04-21 17:40:00|394.1|393.5|394|393.4|394.1|393.5|394|393.4|0
1619027400000|2021-04-21 17:50:00|393.9|393.3|393.9|393.3|394.1|393.5|393.6|393|0
1619027700000|2021-04-21 17:55:00|393.8|393.2|393.4|392.8|394.3|393.7|393.4|392.8|0
1619028000000|2021-04-21 18:00:00|393.5|392.9|393.6|393|394.2|393.6|393.5|392.9|4
1619028300000|2021-04-21 18:05:00|393.5|392.9|393.2|392.6|393.5|392.9|392.8|392.2|0
1619028600000|2021-04-21 18:10:00|393.6|393|393.4|392.8|393.9|393.3|392.8|392.2|2
1619028900000|2021-04-21 18:15:00|393.5|392.9|393.9|393.3|394|393.4|393|392.4|8
1619049600000|2021-04-22 00:00:00|394.4|393.8|394|393.4|394.4|393.8|393.9|393.3|4
1619050500000|2021-04-22 00:15:00|394.3|393.7|394.5|393.9|394.5|393.9|394.3|393.7|0
1619051100000|2021-04-22 00:25:00|394.6|394|394.9|394.3|394.9|394.3|394.6|394|0
1619051400000|2021-04-22 00:30:00|395.1|394.5|395.2|394.6|395.2|394.6|395.1|394.5|0
1619052300000|2021-04-22 00:45:00|395|394.4|395.1|394.5|395.4|394.8|395|394.4|0
1619052600000|2021-04-22 00:50:00|395.2|394.6|395.2|394.6|395.2|394.6|395.2|394.6|0
1619052900000|2021-04-22 00:55:00|395.3|394.7|395|394.4|395.4|394.8|394.9|394.3|1
1619053200000|2021-04-22 01:00:00|395.2|394.6|395.1|394.5|395.4|394.8|395.1|394.5|0
1619053500000|2021-04-22 01:05:00|395.2|394.6|395.2|394.6|395.2|394.6|395.2|394.6|0
1619053800000|2021-04-22 01:10:00|395.1|394.5|395.1|394.5|395.1|394.5|395.1|394.5|1
1619054400000|2021-04-22 01:20:00|395.2|394.6|395.2|394.6|395.2|394.6|395.1|394.5|1
1619054700000|2021-04-22 01:25:00|395.4|394.8|395.7|395.1|395.7|395.1|395.4|394.8|2
1619055000000|2021-04-22 01:30:00|395.9|395.3|396.1|395.5|396.1|395.5|395.9|395.3|2
1619055300000|2021-04-22 01:35:00|396|395.4|396.4|395.8|396.4|395.8|396|395.4|11
1619055600000|2021-04-22 01:40:00|||||||||8
1619056500000|2021-04-22 01:55:00|396.2|395.6|396.2|395.6|396.2|395.6|396.2|395.6|0
1619057700000|2021-04-22 02:15:00|||||||||1
1619058300000|2021-04-22 02:25:00|||||||||1
1619058900000|2021-04-22 02:35:00|||||||||1
1619060100000|2021-04-22 02:55:00|||||||||1
1619060700000|2021-04-22 03:05:00|396.5|395.9|396.5|395.9|396.5|395.9|396.5|395.9|1
1619061000000|2021-04-22 03:10:00|396.7|396.1|396.7|396.1|396.7|396.1|396.7|396.1|0
1619062800000|2021-04-22 03:40:00|396.9|396.3|396.9|396.3|396.9|396.3|396.9|396.3|0
1619064300000|2021-04-22 04:05:00|396.8|396.2|396.9|396.3|396.9|396.3|396.8|396.2|22
1619065800000|2021-04-22 04:30:00|396.8|396.2|396.7|396.1|396.9|396.3|396.6|396|0
1619066100000|2021-04-22 04:35:00|396.6|396|396.6|396|396.6|396|396.6|396|0
1619067000000|2021-04-22 04:50:00|396.4|395.8|396.2|395.6|396.4|395.8|396.2|395.6|0
1619067900000|2021-04-22 05:05:00|396.6|396|396.6|396|396.6|396|396.6|396|0
1619072100000|2021-04-22 06:15:00|396.4|395.8|396.4|395.8|396.4|395.8|396.4|395.8|0
1619072700000|2021-04-22 06:25:00|396.6|396|396.6|396|396.6|396|396.6|396|0
1619073000000|2021-04-22 06:30:00|396.7|396.1|396.7|396.1|396.7|396.1|396.7|396.1|0
1619075100000|2021-04-22 07:05:00|396.8|396.2|396.8|396.2|396.8|396.2|396.8|396.2|0
1619076600000|2021-04-22 07:30:00|396.7|396.1|396.7|396.1|396.7|396.1|396.7|396.1|0
1619076900000|2021-04-22 07:35:00|396.8|396.2|396.8|396.2|396.8|396.2|396.8|396.2|0
1619077500000|2021-04-22 07:45:00|396.9|396.3|396.8|396.2|397.2|396.6|396.8|396.2|0
1619078700000|2021-04-22 08:05:00|396.7|396.1|396.8|396.2|396.8|396.2|396.7|396.1|1
1619079900000|2021-04-22 08:25:00|||||||||6
1619085600000|2021-04-22 10:00:00|396.7|396.1|396.7|396.1|396.7|396.1|396.7|396.1|0
1619086500000|2021-04-22 10:15:00|396.8|396.2|396.9|396.3|396.9|396.3|396.8|396.2|1
1619086800000|2021-04-22 10:20:00|397|396.4|397.2|396.6|397.2|396.6|397|396.4|0
1619087100000|2021-04-22 10:25:00|397|396.4|396.9|396.3|397|396.4|396.8|396.2|0
1619087400000|2021-04-22 10:30:00|397|396.4|397|396.4|397|396.4|397|396.4|0
1619088900000|2021-04-22 10:55:00|396.9|396.3|397|396.4|397|396.4|396.9|396.3|0
1619091000000|2021-04-22 11:30:00|396.8|396.2|396.8|396.2|396.8|396.2|396.8|396.2|0
1619091300000|2021-04-22 11:35:00|397.2|396.6|396.8|396.2|397.2|396.6|396.8|396.2|0
1619094000000|2021-04-22 12:20:00|396.7|396.1|396.8|396.2|396.8|396.2|396.5|395.9|0
1619094300000|2021-04-22 12:25:00|396.4|395.8|396.5|395.9|396.7|396.1|396.3|395.7|0
1619094900000|2021-04-22 12:35:00|396.4|395.8|396.4|395.8|396.4|395.8|396.4|395.8|0
1619095200000|2021-04-22 12:40:00|396.3|395.7|396.4|395.8|396.4|395.8|396.3|395.7|0
1619098200000|2021-04-22 13:30:00|396.1|395.5|396.2|395.6|396.2|395.6|396|395.4|10
1619098500000|2021-04-22 13:35:00|396.3|395.7|396.2|395.6|396.3|395.7|395.7|395.1|1
1619098800000|2021-04-22 13:40:00|396.3|395.7|396.5|395.9|396.6|396|396|395.4|3
1619099100000|2021-04-22 13:45:00|396.1|395.5|396.7|396.1|396.7|396.1|396|395.4|3
1619099400000|2021-04-22 13:50:00|396.8|396.2|397.3|396.7|397.3|396.7|396.8|396.2|11
1619100000000|2021-04-22 14:00:00|397.4|396.8|397.5|396.9|397.8|397.2|397.1|396.5|1
1619100300000|2021-04-22 14:05:00|397.6|397|397.7|397.1|397.7|397.1|397.6|397|0
1619100600000|2021-04-22 14:10:00|397.8|397.2|397.7|397.1|397.8|397.2|397.5|396.9|5
1619100900000|2021-04-22 14:15:00|398.1|397.5|398.1|397.5|398.1|397.5|398.1|397.5|0
1619101200000|2021-04-22 14:20:00|398.8|398.2|398.6|398|398.9|398.3|398.5|397.9|8
1619101500000|2021-04-22 14:25:00|398.7|398.1|398.5|397.9|399|398.4|398.5|397.9|1
1619101800000|2021-04-22 14:30:00|398.6|398|398.3|397.7|399|398.4|398.3|397.7|0
1619102100000|2021-04-22 14:35:00|398.4|397.8|401.9|401.3|401.9|401.3|398.4|397.8|15
1619102400000|2021-04-22 14:40:00|402.1|401.5|401.3|400.7|402.8|402.2|401|400.4|3
1619102700000|2021-04-22 14:45:00|401.4|400.8|402.5|401.9|402.5|401.9|401.4|400.8|37
1619103000000|2021-04-22 14:50:00|402.6|402|400.3|399.7|402.7|402.1|400.3|399.7|1
1619103300000|2021-04-22 14:55:00|400.4|399.8|399.3|398.7|400.7|400.1|399|398.4|6
1619103600000|2021-04-22 15:00:00|399.2|398.6|399.7|399.1|399.7|399.1|398.5|397.9|2
1619103900000|2021-04-22 15:05:00|399.5|398.9|399.3|398.7|399.8|399.2|398.8|398.2|9
1619104200000|2021-04-22 15:10:00|399.2|398.6|399.5|398.9|399.8|399.2|398.4|397.8|2
1619104500000|2021-04-22 15:15:00|399.6|399|399|398.4|399.6|399|399|398.4|7
1619104800000|2021-04-22 15:20:00|399.2|398.6|401.2|400.6|401.2|400.6|399.1|398.5|4
1619105100000|2021-04-22 15:25:00|401.6|401|402.6|402|402.7|402.1|401.6|401|2
1619105400000|2021-04-22 15:30:00|402.9|402.3|401.6|401|403|402.4|401.2|400.6|0
1619105700000|2021-04-22 15:35:00|401.7|401.1|401.8|401.2|401.8|401.2|401.3|400.7|7
1619106000000|2021-04-22 15:40:00|401.7|401.1|401.5|400.9|401.7|401.1|401|400.4|1
1619106300000|2021-04-22 15:45:00|401.6|401|402.1|401.5|402.1|401.5|401|400.4|1
1619106600000|2021-04-22 15:50:00|402|401.4|402.1|401.5|403|402.4|401.3|400.7|0
1619106900000|2021-04-22 15:55:00|401.8|401.2|402.1|401.5|402.1|401.5|401.6|401|0
1619107200000|2021-04-22 16:00:00|402|401.4|402.1|401.5|402.7|402.1|401.7|401.1|1
1619107500000|2021-04-22 16:05:00|402|401.4|402.7|402.1|402.7|402.1|401.8|401.2|0
1619107800000|2021-04-22 16:10:00|402.8|402.2|402.7|402.1|403|402.4|402.7|402.1|0
1619108100000|2021-04-22 16:15:00|402.8|402.2|404.8|404.2|405.2|404.6|402.8|402.2|1
1619108400000|2021-04-22 16:20:00|404.7|404.1|404.3|403.7|404.8|404.2|403.7|403.1|0
1619108700000|2021-04-22 16:25:00|404.4|403.8|404|403.4|404.4|403.8|404|403.4|0
1619109000000|2021-04-22 16:30:00|404.1|403.5|404.3|403.7|404.4|403.8|404|403.4|1
1619109300000|2021-04-22 16:35:00|404.4|403.8|403.9|403.3|404.4|403.8|403.9|403.3|1
1619109600000|2021-04-22 16:40:00|404|403.4|402.9|402.3|404|403.4|402.9|402.3|0
1619109900000|2021-04-22 16:45:00|403|402.4|403.4|402.8|403.5|402.9|403|402.4|1
1619110200000|2021-04-22 16:50:00|403.3|402.7|403.4|402.8|403.4|402.8|403.3|402.7|0
1619110500000|2021-04-22 16:55:00|403.5|402.9|402.5|401.9|404.2|403.6|402.5|401.9|0
1619110800000|2021-04-22 17:00:00|402.4|401.8|402.4|401.8|402.5|401.9|401.7|401.1|0
1619111100000|2021-04-22 17:05:00|402.5|401.9|402.9|402.3|402.9|402.3|402.5|401.9|1
1619111400000|2021-04-22 17:10:00|402.8|402.2|402.8|402.2|402.8|402.2|402.8|402.2|0
1619111700000|2021-04-22 17:15:00|402.9|402.3|403.7|403.1|403.9|403.3|402.8|402.2|3
1619112000000|2021-04-22 17:20:00|403.6|403|403.7|403.1|403.8|403.2|403.2|402.6|0
1619112300000|2021-04-22 17:25:00|403.8|403.2|403.9|403.3|404.1|403.5|403.7|403.1|0
1619112600000|2021-04-22 17:30:00|404|403.4|403.9|403.3|404.1|403.5|403.9|403.3|2
1619113200000|2021-04-22 17:40:00|404|403.4|404|403.4|404|403.4|404|403.4|0
1619113500000|2021-04-22 17:45:00|404.1|403.5|404.2|403.6|404.2|403.6|404.1|403.5|0
1619113800000|2021-04-22 17:50:00|404.3|403.7|404.5|403.9|404.5|403.9|404.3|403.7|1
1619114100000|2021-04-22 17:55:00|404.3|403.7|405.3|404.7|405.3|404.7|404.3|403.7|2
1619114400000|2021-04-22 18:00:00|405.2|404.6|405|404.4|405.2|404.6|404.9|404.3|1
1619114700000|2021-04-22 18:05:00|404.9|404.3|404.7|404.1|405|404.4|404.3|403.7|3
1619115000000|2021-04-22 18:10:00|404.6|404|403.7|403.1|404.6|404|403.7|403.1|0
1619115300000|2021-04-22 18:15:00|403.8|403.2|403.3|402.7|404.2|403.6|403|402.4|0
1619136000000|2021-04-23 00:00:00|411.9|411.3|407.8|407.2|412.6|412|405.3|404.7|3
1619136300000|2021-04-23 00:05:00|409.3|408.7|408.8|408.2|410.4|409.4|406.8|406.2|2
1619136600000|2021-04-23 00:10:00|409|408.4|409.7|409.1|410.8|410.2|408.8|408.2|1
1619136900000|2021-04-23 00:15:00|409.8|409.2|410.4|409.8|410.8|410.2|408.8|408.2|5
1619137200000|2021-04-23 00:20:00|410.6|410|409.8|409.2|410.6|410|409.8|409.2|0
1619137500000|2021-04-23 00:25:00|410.1|409.5|408.9|408.3|410.2|409.6|408.9|408.3|0
1619137800000|2021-04-23 00:30:00|409.8|409.2|408.9|408.3|409.9|409.3|408.8|408.2|1
1619138100000|2021-04-23 00:35:00|409.5|408.9|408.6|408|409.5|408.9|408.6|408|0
1619138400000|2021-04-23 00:40:00|408.5|407.9|408.5|407.9|408.5|407.9|408.5|407.9|0
1619139000000|2021-04-23 00:50:00|408.3|407.7|408.5|407.9|408.5|407.9|408.3|407.7|1
1619139300000|2021-04-23 00:55:00|409|408.4|409|408.4|409|408.4|409|408.4|0
1619139900000|2021-04-23 01:05:00|409.4|408.8|409.4|408.8|409.4|408.8|409.4|408.8|0
1619140200000|2021-04-23 01:10:00|409.5|408.9|408.6|408|409.5|408.9|408.6|408|0
1619141100000|2021-04-23 01:25:00|408.3|407.7|408.6|408|408.6|408|408.1|407.5|2
1619141400000|2021-04-23 01:30:00|408.2|407.6|408.9|408.3|408.9|408.3|408.2|407.6|0
1619141700000|2021-04-23 01:35:00|409.1|408.5|409.1|408.5|409.1|408.5|409.1|408.5|0
1619142000000|2021-04-23 01:40:00|409.2|408.6|409.4|408.8|409.4|408.8|409.2|408.6|0
1619142600000|2021-04-23 01:50:00|409.5|408.9|409.6|409|409.6|409|409.5|408.9|0
1619142900000|2021-04-23 01:55:00|||||||||1
1619143800000|2021-04-23 02:10:00|409.5|408.9|409.6|409|409.6|409|409|408.4|0
1619144400000|2021-04-23 02:20:00|409.7|409.1|409.7|409.1|409.7|409.1|409.7|409.1|0
1619144700000|2021-04-23 02:25:00|407.8|407.2|408.3|407.7|408.3|407.7|407.8|407.2|1
1619145000000|2021-04-23 02:30:00|407.8|406.3|407.9|407.3|407.9|407.3|407.8|406.3|0
1619145300000|2021-04-23 02:35:00|407.8|407.2|407.9|407.3|407.9|407.3|407.8|407.2|0
1619145900000|2021-04-23 02:45:00|407.3|406.7|409.3|408.3|409.5|408.5|407.3|406.7|2
1619146200000|2021-04-23 02:50:00|409.1|408.1|409.1|408.5|409.6|408.8|408.9|407.9|0
1619146500000|2021-04-23 02:55:00|409|408.4|408.9|408.3|409.2|408.6|408.9|408.3|0
1619147400000|2021-04-23 03:10:00|409|408.4|409|408.4|409.2|408.6|409|408.4|2
1619147700000|2021-04-23 03:15:00|408.9|408.3|408.9|408.3|408.9|408.3|408.9|408.3|0
1619148000000|2021-04-23 03:20:00|409|408.4|409.1|408.5|409.1|408.5|409|408.4|0
1619148300000|2021-04-23 03:25:00|408.9|408.3|408.4|407.8|409|408.4|408.4|407.8|0
1619150400000|2021-04-23 04:00:00|||||||||1
1619153100000|2021-04-23 04:45:00|408.3|407.7|408.1|407.5|408.3|407.7|408.1|407.5|0
1619155200000|2021-04-23 05:20:00|408.3|407.7|408.4|407.8|408.4|407.8|408.3|407.7|0
1619155800000|2021-04-23 05:30:00|408.5|407.9|408.4|407.8|409.4|408.8|408.4|407.8|0
1619157600000|2021-04-23 06:00:00|408.3|407.7|408.3|407.7|408.3|407.7|408.3|407.7|0
1619157900000|2021-04-23 06:05:00|408.2|407.6|407.4|406.8|408.2|407.6|407.4|406.8|0
1619158500000|2021-04-23 06:15:00|||||||||3
1619159100000|2021-04-23 06:25:00|407.5|406.9|407.5|406.9|407.5|406.9|407.5|406.9|1
1619162100000|2021-04-23 07:15:00|407.6|407|407.6|407|407.6|407|407.6|407|0
1619162400000|2021-04-23 07:20:00|407.7|407.1|407.5|406.9|407.9|407.3|407.5|406.9|0
1619164200000|2021-04-23 07:50:00|407.6|407|407.6|407|407.6|407|407.6|407|0
1619165400000|2021-04-23 08:10:00|407.3|406.7|407.3|406.7|407.3|406.7|407.3|406.7|0
1619166000000|2021-04-23 08:20:00|406.7|406.1|406.4|405.8|407.4|406.8|406.4|405.8|3
1619169300000|2021-04-23 09:15:00|405.5|404.9|402.1|401.5|405.5|404.9|401.7|401.1|0
1619169600000|2021-04-23 09:20:00|402|401.4|401.9|401.3|402.1|401.5|401.9|401.3|1
1619169900000|2021-04-23 09:25:00|401.5|400.9|401.5|400.9|401.5|400.9|401.5|400.9|0
1619170500000|2021-04-23 09:35:00|401.6|401|401.3|400.7|401.6|401|401.1|400.5|2
1619170800000|2021-04-23 09:40:00|401.2|400.6|401.3|400.7|401.5|400.9|401|400.4|0
1619171100000|2021-04-23 09:45:00|401.2|400.6|401.3|400.7|401.3|400.7|401.1|400.5|0
1619171400000|2021-04-23 09:50:00|401.4|400.8|401.6|401|401.6|401|401.4|400.8|0
1619171700000|2021-04-23 09:55:00|401.8|401.2|401.2|400.6|401.9|401.3|401.2|400.6|0
1619172000000|2021-04-23 10:00:00|401.1|400.5|400.9|400.3|401.1|400.5|400.7|400.1|1
1619172300000|2021-04-23 10:05:00|400.8|400.2|400.9|400.3|401.1|400.5|400.7|400.1|0
1619173200000|2021-04-23 10:20:00|401|400.4|401.2|400.6|401.2|400.6|401|400.4|0
1619174100000|2021-04-23 10:35:00|401.1|400.5|401.1|400.5|401.1|400.5|401.1|400.5|1
1619174400000|2021-04-23 10:40:00|401|400.4|401|400.4|401|400.4|401|400.4|1
1619174700000|2021-04-23 10:45:00|401.1|400.5|401.3|400.7|401.3|400.7|401|400.4|0
1619175000000|2021-04-23 10:50:00|401.2|400.6|401.2|400.6|401.3|400.7|401.2|400.6|0
1619175300000|2021-04-23 10:55:00|401.3|400.7|401.3|400.7|401.3|400.7|401.3|400.7|0
1619175600000|2021-04-23 11:00:00|401.5|400.9|402.9|402.3|402.9|402.3|401.4|400.8|0
1619175900000|2021-04-23 11:05:00|403.2|402.6|403.7|403.1|403.8|403.2|403.2|402.6|0
1619176200000|2021-04-23 11:10:00|403.5|402.9|403.5|402.9|403.5|402.9|403.5|402.9|0
1619176500000|2021-04-23 11:15:00|403.6|403|403.7|403.1|403.7|403.1|403.6|403|0
1619176800000|2021-04-23 11:20:00|402.4|401.8|403.8|403.2|403.8|403.2|402.4|401.8|0
1619177400000|2021-04-23 11:30:00|403.9|403.3|404.2|403.6|404.3|403.7|403.9|403.3|0
1619177700000|2021-04-23 11:35:00|403.6|403|402.8|402.2|403.6|403|402.7|402.1|0
1619178000000|2021-04-23 11:40:00|402.7|402.1|402.8|402.2|402.8|402.2|402.7|402.1|0
1619178600000|2021-04-23 11:50:00|402.7|402.1|402.7|402.1|402.7|402.1|402.7|402.1|0
1619178900000|2021-04-23 11:55:00|402.6|402|403|402.4|403|402.4|402.5|401.9|0
1619179200000|2021-04-23 12:00:00|402.6|402|403|402.4|403.2|402.6|402.6|402|0
1619179500000|2021-04-23 12:05:00|402.8|402.2|402.8|402.2|402.8|402.2|402.8|402.2|0
1619180100000|2021-04-23 12:15:00|402.9|402.3|402.8|402.2|402.9|402.3|402.8|402.2|2
1619180700000|2021-04-23 12:25:00|402.7|402.1|402.7|402.1|402.7|402.1|402.7|402.1|0
1619181000000|2021-04-23 12:30:00|402.8|402.2|402.8|402.2|402.8|402.2|402.8|402.2|0
1619181300000|2021-04-23 12:35:00|403|402.4|403|402.4|403|402.4|403|402.4|0
1619181600000|2021-04-23 12:40:00|402.8|402.2|402.7|402.1|402.8|402.2|402.7|402.1|0
1619184600000|2021-04-23 13:30:00|403.2|402.6|401.5|400.9|404.3|403.7|401.3|400.7|9
1619184900000|2021-04-23 13:35:00|401.3|400.7|401.7|401.1|402|401.4|401|400.4|1
1619185200000|2021-04-23 13:40:00|401.6|401|400.8|400.2|401.6|401|400.8|400.2|1
1619185500000|2021-04-23 13:45:00|400.4|399.8|399.7|399.1|400.4|399.8|399.5|398.9|3
1619185800000|2021-04-23 13:50:00|399.6|399|400.7|400.1|400.7|400.1|399.6|399|6
1619186100000|2021-04-23 13:55:00|400.8|400.2|401.4|400.8|401.9|401.3|400.8|400.2|2
1619186400000|2021-04-23 14:00:00|401.5|400.9|401.1|400.5|401.8|401.2|400.7|400.1|0
1619186700000|2021-04-23 14:05:00|400.9|400.3|401.1|400.5|401.1|400.5|400.7|400.1|2
1619187000000|2021-04-23 14:10:00|401.2|400.6|401.3|400.7|401.3|400.7|400.9|400.3|1
1619187300000|2021-04-23 14:15:00|401.4|400.8|401.6|401|401.9|401.3|401.4|400.8|1
1619187600000|2021-04-23 14:20:00|401.7|401.1|401.7|401.1|401.8|401.2|401.7|401.1|1
1619187900000|2021-04-23 14:25:00|401.8|401.2|401.8|401.2|401.8|401.2|401.8|401.2|0
1619188200000|2021-04-23 14:30:00|402|401.4|402.5|401.9|402.5|401.9|402|401.4|35
1619188500000|2021-04-23 14:35:00|402.4|401.8|402.3|401.7|402.4|401.8|402.3|401.7|0
1619188800000|2021-04-23 14:40:00|402.2|401.6|402.2|401.6|402.2|401.6|402.2|401.6|0
1619189100000|2021-04-23 14:45:00|||||||||4
1619189400000|2021-04-23 14:50:00|402|401.4|401.6|401|402|401.4|401.3|400.7|0
1619189700000|2021-04-23 14:55:00|401.3|400.7|400.1|399.5|401.3|400.7|398.8|398.2|3
1619190000000|2021-04-23 15:00:00|399.8|399.2|399.5|398.9|400.2|399.6|398.9|398.3|1
1619190300000|2021-04-23 15:05:00|399.7|399.1|400.2|399.6|400.2|399.6|399.7|399.1|0
1619190600000|2021-04-23 15:10:00|400.3|399.7|400.1|399.5|400.6|400|400.1|399.5|0
1619190900000|2021-04-23 15:15:00|400.2|399.6|400.2|399.6|400.2|399.6|400.2|399.6|0
1619191200000|2021-04-23 15:20:00|400.1|399.5|400.3|399.7|400.8|400.2|399.8|399.2|1
1619191500000|2021-04-23 15:25:00|400.4|399.8|400.6|400|400.6|400|400.4|399.8|0
1619191800000|2021-04-23 15:30:00|400.5|399.9|399.9|399.3|400.5|399.9|399.8|399.2|12
1619192100000|2021-04-23 15:35:00|400.1|399.5|400.6|400|400.8|400.2|400.1|399.5|2
1619192400000|2021-04-23 15:40:00|400.7|400.1|402.2|401.6|402.2|401.6|400.7|400.1|2
1619192700000|2021-04-23 15:45:00|402.3|401.7|402|401.4|402.6|402|401.9|401.3|14
1619193000000|2021-04-23 15:50:00|401.9|401.3|402.3|401.7|402.6|402|401.9|401.3|8
1619193300000|2021-04-23 15:55:00|402.2|401.6|402|401.4|402.2|401.6|402|401.4|0
1619193600000|2021-04-23 16:00:00|402.1|401.5|402|401.4|402.1|401.5|401.7|401.1|0
1619193900000|2021-04-23 16:05:00|401.9|401.3|402.1|401.5|402.1|401.5|401.9|401.3|0
1619194200000|2021-04-23 16:10:00|402.2|401.6|402.6|402|402.6|402|402.2|401.6|0
1619195100000|2021-04-23 16:25:00|402.4|401.8|402.2|401.6|402.4|401.8|402.2|401.6|0
1619195400000|2021-04-23 16:30:00|402|401.4|402.1|401.5|402.3|401.7|401.8|401.2|2
1619195700000|2021-04-23 16:35:00|402.2|401.6|402.2|401.6|402.2|401.6|402.1|401.5|0
1619196000000|2021-04-23 16:40:00|402.3|401.7|402.1|401.5|402.3|401.7|402.1|401.5|0
1619196300000|2021-04-23 16:45:00|402.3|401.7|402.3|401.7|402.3|401.7|402.3|401.7|1
1619196600000|2021-04-23 16:50:00|||||||||1
1619197200000|2021-04-23 17:00:00|401.9|401.3|401.1|400.5|401.9|401.3|401.1|400.5|0
1619197500000|2021-04-23 17:05:00|401.2|400.6|401.8|401.2|401.8|401.2|401.1|400.5|0
1619197800000|2021-04-23 17:10:00|401.7|401.1|401.6|401|401.7|401.1|401.6|401|0
1619198100000|2021-04-23 17:15:00|401.3|400.7|402.1|401.5|402.1|401.5|401.3|400.7|0
1619198400000|2021-04-23 17:20:00|||||||||1
1619198700000|2021-04-23 17:25:00|401.9|401.3|401.9|401.3|401.9|401.3|401.9|401.3|0
1619199000000|2021-04-23 17:30:00|401.4|400.8|400.4|399.8|401.4|400.8|400.4|399.8|11
1619199300000|2021-04-23 17:35:00|400.5|399.9|400.6|400|400.6|400|400.5|399.9|0
1619199900000|2021-04-23 17:45:00|400.7|400.1|400.7|400.1|400.7|400.1|400.7|400.1|0
1619200200000|2021-04-23 17:50:00|400.4|399.8|400.9|400.3|400.9|400.3|399.8|399.2|1
1619200500000|2021-04-23 17:55:00|400.8|400.2|401|400.4|401.1|400.5|400.5|399.9|0
1619200800000|2021-04-23 18:00:00|401.1|400.5|400.6|400|401.1|400.5|400.1|399.5|0
1619201100000|2021-04-23 18:05:00|400.4|399.8|401|400.4|401.4|400.8|400.3|399.7|3
1619201400000|2021-04-23 18:10:00|400.9|400.3|402.3|401.7|402.3|401.7|400.9|400.3|2
1619201700000|2021-04-23 18:15:00|401.4|400.8|400.8|400.2|401.7|401.1|400.7|400.1|2
1619395200000|2021-04-26 00:00:00|402.5|401.9|405.6|405|405.7|405.1|402.5|401.9|8
1619395500000|2021-04-26 00:05:00|405.7|405.1|406|405.4|406.9|406.3|405.7|405.1|24
1619395800000|2021-04-26 00:10:00|405.9|405.3|406|405.4|406.2|405.6|405.8|405.2|5
1619396100000|2021-04-26 00:15:00|406.1|405.5|406.2|405.6|406.2|405.6|405.6|405|0
1619396400000|2021-04-26 00:20:00|406.3|405.7|406.6|406|406.6|406|406.3|405.7|0
1619396700000|2021-04-26 00:25:00|406.7|406.1|406.7|406.1|406.7|406.1|406.7|406.1|0
1619397000000|2021-04-26 00:30:00|406.8|406.2|406.8|406.2|406.8|406.2|406.8|406.2|0
1619397300000|2021-04-26 00:35:00|406.9|406.3|407.1|406.5|407.1|406.5|406.7|406.1|0
1619397600000|2021-04-26 00:40:00|407|406.4|407|406.4|407.6|407|406.8|406.2|3
1619397900000|2021-04-26 00:45:00|406.9|406.3|406.8|406.2|406.9|406.3|406.8|406.2|0
1619398200000|2021-04-26 00:50:00|406.9|406.3|406.9|406.3|406.9|406.3|406.9|406.3|0
1619398500000|2021-04-26 00:55:00|406.8|406.2|407.2|406.6|407.2|406.6|406.5|405.9|2
1619398800000|2021-04-26 01:00:00|407.1|406.5|407.1|406.5|407.1|406.5|407.1|406.5|5
1619399100000|2021-04-26 01:05:00|407.3|406.7|407.2|406.6|407.3|406.7|407.2|406.6|2
1619399400000|2021-04-26 01:10:00|407.3|406.7|407.3|406.7|407.3|406.7|407.3|406.7|0
1619399700000|2021-04-26 01:15:00|407.2|406.6|407.2|406.6|407.3|406.7|407.2|406.6|2
1619400000000|2021-04-26 01:20:00|407.3|406.7|407.3|406.7|407.3|406.7|407.3|406.7|5
1619400600000|2021-04-26 01:30:00|407.2|406.6|407.2|406.6|407.2|406.6|407.2|406.6|0
1619401200000|2021-04-26 01:40:00|407.3|406.7|407.4|406.8|407.4|406.8|407.3|406.7|1
1619401800000|2021-04-26 01:50:00|407.3|406.7|407.2|406.6|407.3|406.7|407.2|406.6|0
1619402100000|2021-04-26 01:55:00|407.4|406.8|407.2|406.6|407.4|406.8|407.2|406.6|1
1619403000000|2021-04-26 02:10:00|407.1|406.5|407.1|406.5|407.1|406.5|407.1|406.5|0
1619403300000|2021-04-26 02:15:00|407.2|406.6|407.1|406.5|407.3|406.7|407.1|406.5|1
1619403600000|2021-04-26 02:20:00|407.2|406.6|407.2|406.6|407.4|406.8|407.2|406.6|0
1619404800000|2021-04-26 02:40:00|406.9|406.3|406.2|405.6|406.9|406.3|406.2|405.6|2
1619405400000|2021-04-26 02:50:00|406.3|405.7|406.1|405.5|406.5|405.9|406.1|405.5|0
1619405700000|2021-04-26 02:55:00|406.4|405.8|406.1|405.5|407.1|406.5|406.1|405.5|1
1619406000000|2021-04-26 03:00:00|406|405.4|405.9|405.3|406.1|405.5|405.9|405.3|0
1619406900000|2021-04-26 03:15:00|405.8|405.2|405.7|405.1|405.8|405.2|405.7|405.1|0
1619407200000|2021-04-26 03:20:00|405.8|405.2|405.8|405.2|405.8|405.2|405.8|405.2|0
1619407500000|2021-04-26 03:25:00|405.7|405.1|405.8|405.2|405.8|405.2|405.6|405|0
1619408100000|2021-04-26 03:35:00|405.9|405.3|405.9|405.3|405.9|405.3|405.9|405.3|0
1619412600000|2021-04-26 04:50:00|405.8|405.2|405.9|405.3|405.9|405.3|405.8|405.2|0
1619415000000|2021-04-26 05:30:00|||||||||59
1619415300000|2021-04-26 05:35:00|405.8|405.2|405.7|405.1|405.8|405.2|405.7|405.1|0
1619415600000|2021-04-26 05:40:00|405.6|405|405.6|405|405.6|405|404.9|404.3|0
1619415900000|2021-04-26 05:45:00|405.5|404.9|405.6|405|405.6|405|405.5|404.9|0
1619416200000|2021-04-26 05:50:00|405.7|405.1|405.6|405|405.7|405.1|405.6|405|0
1619416500000|2021-04-26 05:55:00|405.5|404.9|405.5|404.9|405.6|405|405.5|404.9|0
1619416800000|2021-04-26 06:00:00|405.4|404.8|405.4|404.8|405.5|404.9|405.4|404.8|0
1619417100000|2021-04-26 06:05:00|405.5|404.9|405.2|404.6|405.6|405|405.2|404.6|0
1619417700000|2021-04-26 06:15:00|404.7|404.1|404.7|404.1|404.7|404.1|404.7|404.1|2
1619419500000|2021-04-26 06:45:00|406.3|405.7|406.3|405.7|406.3|405.7|406.3|405.7|1
1619419800000|2021-04-26 06:50:00|||||||||1
1619421000000|2021-04-26 07:10:00|||||||||10
1619421900000|2021-04-26 07:25:00|||||||||1
1619423400000|2021-04-26 07:50:00|||||||||2
1619425500000|2021-04-26 08:25:00|406.4|405.8|406.3|405.7|406.5|405.9|406.2|405.6|0
1619426700000|2021-04-26 08:45:00|||||||||1
1619427000000|2021-04-26 08:50:00|406.2|405.6|406.3|405.7|406.3|405.7|406.2|405.6|66
1619427300000|2021-04-26 08:55:00|406.2|405.6|406.3|405.7|406.3|405.7|406.2|405.6|0
1619427600000|2021-04-26 09:00:00|406.2|405.6|406.2|405.6|406.3|405.7|406.2|405.6|1
1619427900000|2021-04-26 09:05:00|406.3|405.7|406.3|405.7|406.3|405.7|406.3|405.7|0
1619429400000|2021-04-26 09:30:00|406.4|405.8|406.4|405.8|406.5|405.9|406.4|405.8|1
1619431200000|2021-04-26 10:00:00|406.3|405.7|406.3|405.7|406.3|405.7|406.3|405.7|0
1619431800000|2021-04-26 10:10:00|406.5|405.9|406.5|405.9|406.5|405.9|406.5|405.9|1
1619432100000|2021-04-26 10:15:00|406.4|405.8|406.3|405.7|406.4|405.8|406.3|405.7|2
1619432400000|2021-04-26 10:20:00|406.4|405.8|406.4|405.8|406.4|405.8|406.4|405.8|0
1619433000000|2021-04-26 10:30:00|406.3|405.7|406.4|405.8|406.6|406|406.3|405.7|7
1619434500000|2021-04-26 10:55:00|406.5|405.9|406.6|406|406.6|406|406.5|405.9|0
1619435100000|2021-04-26 11:05:00|406.5|405.9|406.7|406.1|406.7|406.1|406.5|405.9|1
1619435400000|2021-04-26 11:10:00|406.6|406|406.6|406|406.6|406|406.6|406|0
1619437200000|2021-04-26 11:40:00|406.5|405.9|406.5|405.9|406.5|405.9|406.5|405.9|0
1619437500000|2021-04-26 11:45:00|406.6|406|406.7|406.1|406.7|406.1|406.6|406|1
1619437800000|2021-04-26 11:50:00|406.6|406|406.6|406|406.6|406|406.6|406|0
1619438400000|2021-04-26 12:00:00|406.7|406.1|406.7|406.1|406.7|406.1|406.7|406.1|1
1619438700000|2021-04-26 12:05:00|407.1|406.5|407.6|407|408.5|407.9|407.1|406.5|13
1619439000000|2021-04-26 12:10:00|407.5|406.9|407.4|406.8|407.5|406.9|407.4|406.8|0
1619439300000|2021-04-26 12:15:00|407.5|406.9|407.5|406.9|407.5|406.9|407.4|406.8|0
1619439600000|2021-04-26 12:20:00|407.4|406.8|407.3|406.7|407.5|406.9|407.2|406.6|0
1619443800000|2021-04-26 13:30:00|408.7|408.1|410.3|409.7|410.3|409.7|407.5|406.9|52
1619444100000|2021-04-26 13:35:00|410.4|409.8|410.7|410.1|410.7|410.1|410.3|409.7|14
1619444400000|2021-04-26 13:40:00|410.6|410|410.7|410.1|411.8|411.2|410.6|410|21
1619444700000|2021-04-26 13:45:00|410.8|410.2|410.6|410|411.1|410.5|410.3|409.7|5
1619445000000|2021-04-26 13:50:00|410.9|410.3|409.8|409.2|411.1|410.5|409.4|408.8|11
1619445300000|2021-04-26 13:55:00|409.7|409.1|407.2|406.6|409.7|409.1|406.7|406.1|16
1619445600000|2021-04-26 14:00:00|407.3|406.7|405.3|404.7|407.4|406.8|405.3|404.7|25
1619445900000|2021-04-26 14:05:00|405.4|404.8|405.2|404.6|405.9|405.3|403.3|402.7|14
1619446200000|2021-04-26 14:10:00|405.1|404.5|405.8|405.2|405.9|405.3|404.2|403.6|6
1619446500000|2021-04-26 14:15:00|406.1|405.5|405.9|405.3|406.3|405.7|405.7|405.1|4
1619446800000|2021-04-26 14:20:00|406|405.4|406.2|405.6|406.5|405.9|405.4|404.8|3
1619447100000|2021-04-26 14:25:00|406.8|406.2|406.6|406|407.4|406.8|406.3|405.7|3
1619447400000|2021-04-26 14:30:00|406.7|406.1|406.7|406.1|406.8|406.2|406.7|406.1|2
1619447700000|2021-04-26 14:35:00|406.6|406|407.3|406.7|407.3|406.7|406.4|405.8|1
1619448000000|2021-04-26 14:40:00|407.4|406.8|407.4|406.8|407.4|406.8|407.3|406.7|2
1619448300000|2021-04-26 14:45:00|407.3|406.7|407.7|407.1|408.1|407.5|407.3|406.7|9
1619448600000|2021-04-26 14:50:00|407.8|407.2|407.4|406.8|407.9|407.3|407.4|406.8|2
1619448900000|2021-04-26 14:55:00|407.3|406.7|407.6|407|407.6|407|407.2|406.6|3
1619449200000|2021-04-26 15:00:00|407.5|406.9|407.2|406.6|407.5|406.9|406.9|406.3|8
1619449500000|2021-04-26 15:05:00|407.1|406.5|406.7|406.1|407.1|406.5|406.4|405.8|6
1619449800000|2021-04-26 15:10:00|406.8|406.2|407|406.4|407.1|406.5|406.8|406.2|3
1619450100000|2021-04-26 15:15:00|407.1|406.5|407.2|406.6|407.3|406.7|407.1|406.5|2
1619450400000|2021-04-26 15:20:00|407.3|406.7|407.2|406.6|407.5|406.9|407.2|406.6|2
1619450700000|2021-04-26 15:25:00|407.3|406.7|406.8|406.2|407.3|406.7|406.8|406.2|25
1619451000000|2021-04-26 15:30:00|406.9|406.3|405.8|405.2|407|406.4|405.7|405.1|27
1619451300000|2021-04-26 15:35:00|||||||||37
1619451600000|2021-04-26 15:40:00|405.7|405.1|405.4|404.8|405.8|405.2|405.4|404.8|5
1619451900000|2021-04-26 15:45:00|405.5|404.9|406.7|406.1|406.7|406.1|405.5|404.9|6
1619452200000|2021-04-26 15:50:00|407.3|406.7|408|407.4|408.1|407.5|407.3|406.7|14
1619452500000|2021-04-26 15:55:00|408.1|407.5|408.7|408.1|409.2|408.6|408.1|407.5|16
1619452800000|2021-04-26 16:00:00|||||||||1
1619453100000|2021-04-26 16:05:00|408.6|408|408.7|408.1|408.7|408.1|408.6|408|0
1619453400000|2021-04-26 16:10:00|408.8|408.2|409|408.4|409.2|408.6|408.8|408.2|7
1619453700000|2021-04-26 16:15:00|408.9|408.3|408.7|408.1|409|408.4|408.7|408.1|3
1619454000000|2021-04-26 16:20:00|408.8|408.2|408.7|408.1|408.9|408.3|408.7|408.1|1
1619454300000|2021-04-26 16:25:00|408.8|408.2|408.9|408.3|408.9|408.3|408.7|408.1|1
1619454600000|2021-04-26 16:30:00|408.5|407.9|408.6|408|408.8|408.2|408.1|407.5|3
1619454900000|2021-04-26 16:35:00|408.5|407.9|408.5|407.9|408.5|407.9|408.5|407.9|1
1619455200000|2021-04-26 16:40:00|||||||||1
1619455500000|2021-04-26 16:45:00|408.6|408|408.9|408.3|408.9|408.3|408.5|407.9|2
1619455800000|2021-04-26 16:50:00|||||||||1
1619456100000|2021-04-26 16:55:00|408.8|408.2|408.8|408.2|408.8|408.2|408.8|408.2|1
1619456400000|2021-04-26 17:00:00|408.9|408.3|409.2|408.6|409.2|408.6|408.8|408.2|8
1619456700000|2021-04-26 17:05:00|409.4|408.8|409.9|409.3|409.9|409.3|409.4|408.8|4
1619457000000|2021-04-26 17:10:00|||||||||1
1619457300000|2021-04-26 17:15:00|410.1|409.5|409.9|409.3|410.1|409.5|409.9|409.3|2
1619457600000|2021-04-26 17:20:00|409.8|409.2|409|408.4|409.8|409.2|408.6|408|12
1619457900000|2021-04-26 17:25:00|||||||||1
1619458200000|2021-04-26 17:30:00|408.9|408.3|408.8|408.2|408.9|408.3|408.8|408.2|0
1619458500000|2021-04-26 17:35:00|||||||||1
1619458800000|2021-04-26 17:40:00|408.7|408.1|409|408.4|409|408.4|408.5|407.9|1
1619459100000|2021-04-26 17:45:00|408.9|408.3|408.6|408|409.5|408.9|408|407.4|5
1619459400000|2021-04-26 17:50:00|408.8|408.2|408.9|408.3|408.9|408.3|408.7|408.1|1
1619459700000|2021-04-26 17:55:00|409.7|409.1|409|408.4|409.7|409.1|408.9|408.3|3
1619460000000|2021-04-26 18:00:00|409.1|408.5|408.7|408.1|409.7|409.1|408.4|407.8|19
1619460300000|2021-04-26 18:05:00|409|408.4|409|408.4|409.8|409.2|408.7|408.1|17
1619460600000|2021-04-26 18:10:00|409.2|408.6|409.7|409.1|409.7|409.1|409|408.4|8
1619460900000|2021-04-26 18:15:00|409.6|409|409|408.4|409.6|409|408.4|407.8|13
1619481600000|2021-04-27 00:00:00|409.1|408.5|409.8|409.2|410|409.4|409.1|408.5|4
1619481900000|2021-04-27 00:05:00|409.9|409.3|409.3|408.7|409.9|409.3|409.1|408.5|1
1619482200000|2021-04-27 00:10:00|409.2|408.6|409.7|409.1|409.7|409.1|409.2|408.6|2
1619482500000|2021-04-27 00:15:00|409.6|409|409.7|409.1|409.7|409.1|409.2|408.6|1
1619482800000|2021-04-27 00:20:00|409.8|409.2|409.8|409.2|409.8|409.2|409.8|409.2|0
1619483100000|2021-04-27 00:25:00|409.9|409.3|409.9|409.3|410|409.4|409.9|409.3|1
1619484000000|2021-04-27 00:40:00|409.8|409.2|409.7|409.1|409.8|409.2|409.7|409.1|0
1619484300000|2021-04-27 00:45:00|||||||||1
1619484600000|2021-04-27 00:50:00|409.6|409|409.6|409|409.6|409|409.6|409|0
1619484900000|2021-04-27 00:55:00|409.5|408.9|409.6|409|409.8|409.2|409.5|408.9|0
1619485200000|2021-04-27 01:00:00|409.5|408.9|408.8|408.2|409.5|408.9|408.2|407.6|3
1619485800000|2021-04-27 01:10:00|408.9|408.3|409|408.4|409|408.4|408.9|408.3|0
1619486100000|2021-04-27 01:15:00|408.7|408.1|407.5|406.9|408.7|408.1|407.5|406.9|2
1619486400000|2021-04-27 01:20:00|407.6|407|407.5|406.9|407.6|407|407.5|406.9|0
1619487300000|2021-04-27 01:35:00|407.6|407|408.7|408.1|408.8|408.2|407.6|407|2
1619488800000|2021-04-27 02:00:00|408.6|408|408.2|407.6|408.6|408|408.2|407.6|0
1619489100000|2021-04-27 02:05:00|408.1|407.5|408.1|407.5|408.1|407.5|408.1|407.5|0
1619491200000|2021-04-27 02:40:00|408|407.4|408|407.4|408|407.4|408|407.4|0
1619491500000|2021-04-27 02:45:00|408.1|407.5|408.2|407.6|408.2|407.6|408.1|407.5|0
1619492100000|2021-04-27 02:55:00|408.4|407.8|408|407.4|408.4|407.8|408|407.4|1
1619492400000|2021-04-27 03:00:00|408.1|407.5|408.1|407.5|408.1|407.5|408|407.4|0
1619492700000|2021-04-27 03:05:00|408.2|407.6|408.2|407.6|408.2|407.6|408.1|407.5|0
1619493000000|2021-04-27 03:10:00|408.3|407.7|408.2|407.6|408.4|407.8|408.1|407.5|1
1619493300000|2021-04-27 03:15:00|408.3|407.7|408.2|407.6|408.4|407.8|408.1|407.5|1
1619494500000|2021-04-27 03:35:00|408.4|407.8|408.4|407.8|408.5|407.9|408.2|407.6|0
1619495400000|2021-04-27 03:50:00|408.2|407.6|408.2|407.6|408.2|407.6|408.2|407.6|0
1619496600000|2021-04-27 04:10:00|408.3|407.7|408.3|407.7|408.3|407.7|408.3|407.7|0
1619497200000|2021-04-27 04:20:00|408.4|407.8|408.4|407.8|408.4|407.8|408.4|407.8|0
1619498100000|2021-04-27 04:35:00|408.3|407.7|408.3|407.7|408.3|407.7|408.3|407.7|0
1619502900000|2021-04-27 05:55:00|408.4|407.8|408.4|407.8|408.4|407.8|408.4|407.8|0
1619503200000|2021-04-27 06:00:00|408.5|407.9|408.5|407.9|408.5|407.9|408.5|407.9|2
1619504100000|2021-04-27 06:15:00|408.4|407.8|408.2|407.6|408.4|407.8|408.2|407.6|1
1619504400000|2021-04-27 06:20:00|408.1|407.5|408.2|407.6|408.2|407.6|408.1|407.5|1
1619505900000|2021-04-27 06:45:00|408.3|407.7|408.3|407.7|408.3|407.7|408.3|407.7|0
1619506800000|2021-04-27 07:00:00|408.4|407.8|408.6|408|408.7|408.1|408.4|407.8|0
1619507100000|2021-04-27 07:05:00|408.7|408.1|408.8|408.2|408.8|408.2|408.5|407.9|1
1619507400000|2021-04-27 07:10:00|408.7|408.1|408.6|408|409.2|408.6|408.6|408|1
1619507700000|2021-04-27 07:15:00|408.7|408.1|408.9|408.3|408.9|408.3|408.7|408.1|0
1619508000000|2021-04-27 07:20:00|408.8|408.2|408.8|408.2|408.8|408.2|408.8|408.2|0
1619508600000|2021-04-27 07:30:00|408.9|408.3|408.9|408.3|408.9|408.3|408.8|408.2|0
1619509200000|2021-04-27 07:40:00|409.4|408.8|409.6|409|409.6|409|409.4|408.8|23
1619509500000|2021-04-27 07:45:00|409.7|409.1|409.8|409.2|409.8|409.2|409.4|408.8|1
1619509800000|2021-04-27 07:50:00|409.7|409.1|409.6|409|409.8|409.2|409.4|408.8|0
1619510100000|2021-04-27 07:55:00|409.7|409.1|409.8|409.2|409.8|409.2|409.6|409|1
1619510400000|2021-04-27 08:00:00|409.7|409.1|409.6|409|409.7|409.1|409.6|409|0
1619510700000|2021-04-27 08:05:00|409.7|409.1|409.7|409.1|409.7|409.1|409.6|409|1
1619511000000|2021-04-27 08:10:00|409.6|409|409.5|408.9|409.6|409|409.5|408.9|1
1619511300000|2021-04-27 08:15:00|409.4|408.8|409.4|408.8|409.4|408.8|409.4|408.8|0
1619512500000|2021-04-27 08:35:00|409.3|408.7|409.4|408.8|409.4|408.8|409.3|408.7|0
1619512800000|2021-04-27 08:40:00|409.5|408.9|409.7|409.1|409.7|409.1|409.4|408.8|0
1619513100000|2021-04-27 08:45:00|409.6|409|409.4|408.8|409.7|409.1|409.4|408.8|0
1619513400000|2021-04-27 08:50:00|409.5|408.9|409.5|408.9|409.5|408.9|409.5|408.9|0
1619513700000|2021-04-27 08:55:00|409.6|409|409.7|409.1|409.7|409.1|409.5|408.9|0
1619514000000|2021-04-27 09:00:00|409.6|409|409.5|408.9|409.7|409.1|409.5|408.9|0
1619514300000|2021-04-27 09:05:00|409.4|408.8|409.5|408.9|409.7|409.1|409.4|408.8|0
1619514600000|2021-04-27 09:10:00|409.6|409|409.5|408.9|409.7|409.1|409.5|408.9|0
1619515200000|2021-04-27 09:20:00|409.6|409|409.4|408.8|409.7|409.1|409.4|408.8|2
1619515500000|2021-04-27 09:25:00|409.5|408.9|409.7|409.1|409.7|409.1|409.4|408.8|0
1619515800000|2021-04-27 09:30:00|409.6|409|409.5|408.9|409.6|409|409.5|408.9|0
1619516100000|2021-04-27 09:35:00|409.6|409|409.5|408.9|409.7|409.1|409.5|408.9|0
1619516400000|2021-04-27 09:40:00|409.6|409|409.9|409.3|409.9|409.3|409.5|408.9|1
1619516700000|2021-04-27 09:45:00|409.8|409.2|409.9|409.3|410|409.4|409.8|409.2|0
1619517000000|2021-04-27 09:50:00|409.8|409.2|409.9|409.3|409.9|409.3|409.8|409.2|0
1619517300000|2021-04-27 09:55:00|410|409.4|409.9|409.3|410.2|409.6|409.9|409.3|0
1619517600000|2021-04-27 10:00:00|410|409.4|410.3|409.7|410.5|409.9|410|409.4|4
1619517900000|2021-04-27 10:05:00|410.2|409.6|410.9|410.3|410.9|410.3|410.2|409.6|1
1619518200000|2021-04-27 10:10:00|411|410.4|411.4|410.8|411.4|410.8|411|410.4|3
1619518500000|2021-04-27 10:15:00|411.5|410.9|412.9|412.3|413.1|412.5|411.5|410.9|18
1619518800000|2021-04-27 10:20:00|413.1|412.5|413.4|412.8|413.4|412.8|412.9|412.3|0
1619519100000|2021-04-27 10:25:00|413.7|413.1|414|413.4|414|413.4|413.7|413.1|9
1619519400000|2021-04-27 10:30:00|414.1|413.5|414.1|413.5|414.1|413.5|414.1|413.5|0
1619519700000|2021-04-27 10:35:00|414.2|413.6|416|415.4|416|415.4|414.2|413.6|6
1619520000000|2021-04-27 10:40:00|415.9|415.3|415|414.4|415.9|415.3|415|414.4|1
1619520300000|2021-04-27 10:45:00|414.8|414.2|414.7|414.1|414.8|414.2|414.7|414.1|0
1619520600000|2021-04-27 10:50:00|414.8|414.2|414.7|414.1|414.9|414.3|414.7|414.1|0
1619520900000|2021-04-27 10:55:00|414.6|414|414.9|414.3|414.9|414.3|414.6|414|2
1619521200000|2021-04-27 11:00:00|414.8|414.2|414.7|414.1|414.8|414.2|414.6|414|0
1619521500000|2021-04-27 11:05:00|414.6|414|414.6|414|414.6|414|414.6|414|0
1619521800000|2021-04-27 11:10:00|414.5|413.9|414.5|413.9|414.6|414|414.2|413.6|4
1619522100000|2021-04-27 11:15:00|414.6|414|414.6|414|414.6|414|414.6|414|0
1619522400000|2021-04-27 11:20:00|||||||||2
1619523000000|2021-04-27 11:30:00|414.7|414.1|414.6|414|414.7|414.1|414.6|414|1
1619523300000|2021-04-27 11:35:00|414.7|414.1|414.8|414.2|414.8|414.2|414.7|414.1|0
1619523600000|2021-04-27 11:40:00|414.9|414.3|414.6|414|415|414.4|414.6|414|2
1619523900000|2021-04-27 11:45:00|414.3|413.7|414.3|413.7|414.3|413.7|414.3|413.7|0
1619524500000|2021-04-27 11:55:00|414.2|413.6|414.3|413.7|414.3|413.7|414.2|413.6|0
1619524800000|2021-04-27 12:00:00|414.5|413.9|414.4|413.8|414.7|414.1|414.4|413.8|7
1619525100000|2021-04-27 12:05:00|414.5|413.9|414.6|414|414.6|414|414.4|413.8|1
1619525400000|2021-04-27 12:10:00|414.3|413.7|414.3|413.7|414.3|413.7|414.3|413.7|0
1619525700000|2021-04-27 12:15:00|414.2|413.6|414.2|413.6|414.2|413.6|414.1|413.5|0
1619526000000|2021-04-27 12:20:00|414.1|413.5|413.7|413.1|414.6|414|413.4|412.8|18
1619526300000|2021-04-27 12:25:00|413.6|413|413.9|413.3|414|413.4|413.4|412.8|0
1619526600000|2021-04-27 12:30:00|413.8|413.2|413.9|413.3|414.2|413.6|413.7|413.1|1
1619526900000|2021-04-27 12:35:00|413.8|413.2|413.8|413.2|413.9|413.3|413.8|413.2|132
1619527200000|2021-04-27 12:40:00|413.7|413.1|413.7|413.1|414.2|413.6|413.4|412.8|3
1619530200000|2021-04-27 13:30:00|413.6|413|407.2|406.6|413.6|413|406.7|406.1|20
1619530500000|2021-04-27 13:35:00|407.1|406.5|408|407.4|408.2|407.6|407|406.4|6
1619530800000|2021-04-27 13:40:00|408.1|407.5|408.1|407.5|408.5|407.9|407.7|407.1|2
1619531100000|2021-04-27 13:45:00|408.2|407.6|410.8|410.2|411|410.4|408.1|407.5|18
1619531400000|2021-04-27 13:50:00|410.9|410.3|411|410.4|411.3|410.7|410.8|410.2|2
1619531700000|2021-04-27 13:55:00|411.1|410.5|410.1|409.5|411.2|410.6|409.8|409.2|3
1619532000000|2021-04-27 14:00:00|410.2|409.6|409.5|408.9|410.6|410|409.4|408.8|16
1619532300000|2021-04-27 14:05:00|409.4|408.8|409.2|408.6|409.5|408.9|409.2|408.6|0
1619532600000|2021-04-27 14:10:00|409.5|408.9|409.6|409|409.6|409|409.5|408.9|0
1619532900000|2021-04-27 14:15:00|409.7|409.1|409.6|409|409.7|409.1|409.6|409|3
1619533200000|2021-04-27 14:20:00|409.5|408.9|409.6|409|409.7|409.1|409.4|408.8|3
1619533500000|2021-04-27 14:25:00|409.3|408.7|410.3|409.7|410.3|409.7|409.3|408.7|2
1619533800000|2021-04-27 14:30:00|410.7|410.1|411.4|410.8|411.5|410.9|410.7|410.1|2
1619534100000|2021-04-27 14:35:00|411.5|410.9|411.2|410.6|412|411.4|410.9|410.3|7
1619534400000|2021-04-27 14:40:00|||||||||3
1619534700000|2021-04-27 14:45:00|411.1|410.5|410.8|410.2|411.1|410.5|410.8|410.2|0
1619535000000|2021-04-27 14:50:00|410.7|410.1|410.7|410.1|410.7|410.1|410.7|410.1|5
1619535300000|2021-04-27 14:55:00|||||||||1
1619535600000|2021-04-27 15:00:00|||||||||4
1619535900000|2021-04-27 15:05:00|410.9|410.3|410.8|410.2|410.9|410.3|410.8|410.2|0
1619536200000|2021-04-27 15:10:00|410.9|410.3|410.8|410.2|410.9|410.3|410.8|410.2|1
1619536500000|2021-04-27 15:15:00|410.7|410.1|410.7|410.1|410.7|410.1|410.7|410.1|3
1619536800000|2021-04-27 15:20:00|410.6|410|410.6|410|410.6|410|410.6|410|0
1619537100000|2021-04-27 15:25:00|410.7|410.1|410.9|410.3|410.9|410.3|410.7|410.1|0
1619537700000|2021-04-27 15:35:00|410.8|410.2|410.5|409.9|410.8|410.2|410.5|409.9|0
1619538000000|2021-04-27 15:40:00|410.6|410|411.4|410.8|411.4|410.8|410.6|410|1
1619538300000|2021-04-27 15:45:00|411.3|410.7|411|410.4|411.3|410.7|410.9|410.3|3
1619538600000|2021-04-27 15:50:00|411.1|410.5|411.1|410.5|411.1|410.5|411|410.4|0
1619538900000|2021-04-27 15:55:00|410.9|410.3|410.9|410.3|410.9|410.3|410.9|410.3|1
1619539500000|2021-04-27 16:05:00|||||||||1
1619540100000|2021-04-27 16:15:00|410.8|410.2|410.3|409.7|410.9|410.3|410.1|409.5|3
1619540400000|2021-04-27 16:20:00|410.5|409.9|410.4|409.8|410.6|410|410.4|409.8|19
1619540700000|2021-04-27 16:25:00|410.2|409.6|410|409.4|410.3|409.7|410|409.4|4
1619541000000|2021-04-27 16:30:00|410.1|409.5|410.2|409.6|410.7|410.1|409.9|409.3|2
1619541300000|2021-04-27 16:35:00|410.1|409.5|410|409.4|410.1|409.5|409.6|409|3
1619541600000|2021-04-27 16:40:00|410.1|409.5|409.9|409.3|410.2|409.6|409.9|409.3|3
1619541900000|2021-04-27 16:45:00|409.8|409.2|409.7|409.1|410.1|409.5|409.7|409.1|5
1619542200000|2021-04-27 16:50:00|409.8|409.2|410.1|409.5|410.1|409.5|409.7|409.1|25
1619542500000|2021-04-27 16:55:00|410|409.4|410.2|409.6|410.2|409.6|409.7|409.1|5
1619542800000|2021-04-27 17:00:00|410.1|409.5|410|409.4|410.1|409.5|409.8|409.2|0
1619543400000|2021-04-27 17:10:00|410.1|409.5|410.3|409.7|410.3|409.7|410.1|409.5|3
1619544000000|2021-04-27 17:20:00|||||||||1
1619544300000|2021-04-27 17:25:00|||||||||3
1619544600000|2021-04-27 17:30:00|410.2|409.6|410.4|409.8|410.4|409.8|409.9|409.3|2
1619544900000|2021-04-27 17:35:00|410.3|409.7|410.3|409.7|410.3|409.7|409.4|408.8|3
1619545200000|2021-04-27 17:40:00|410.4|409.8|410.1|409.5|410.5|409.9|409.6|409|3
1619545500000|2021-04-27 17:45:00|409.9|409.3|409.4|408.8|409.9|409.3|409.1|408.5|4
1619546100000|2021-04-27 17:55:00|409.5|408.9|409.5|408.9|409.5|408.9|409.5|408.9|5
1619546400000|2021-04-27 18:00:00|||||||||2
1619546700000|2021-04-27 18:05:00|410|409.4|409.4|408.8|410|409.4|409.4|408.8|6
1619547000000|2021-04-27 18:10:00|409.5|408.9|410.1|409.5|410.1|409.5|409.2|408.6|20
1619547300000|2021-04-27 18:15:00|410|409.4|409.4|408.8|410.6|410|409.4|408.8|18
1619568000000|2021-04-28 00:00:00|410.2|409.6|408.8|408.2|410.8|410.2|408.7|408.1|0
1619568300000|2021-04-28 00:05:00|408.7|408.1|408.8|408.2|408.9|408.3|408.7|408.1|0
1619568600000|2021-04-28 00:10:00|408.9|408.3|408.9|408.3|408.9|408.3|408.6|408|0
1619568900000|2021-04-28 00:15:00|408.8|408.2|408.8|408.2|408.9|408.3|408.8|408.2|0
1619569200000|2021-04-28 00:20:00|408.9|408.3|408.6|408|408.9|408.3|408.6|408|0
1619569500000|2021-04-28 00:25:00|408.5|407.9|407.2|406.6|408.5|407.9|407.2|406.6|3
1619569800000|2021-04-28 00:30:00|407.1|406.5|407.4|406.8|407.9|407.3|406.8|406.2|7
1619570100000|2021-04-28 00:35:00|407.3|406.7|404.9|404.3|407.3|406.7|404.9|404.3|34
1619570400000|2021-04-28 00:40:00|404.8|404.2|403.8|403.2|404.9|404.3|403.3|402.7|17
1619570700000|2021-04-28 00:45:00|403.9|403.3|405.1|404.5|405.1|404.5|403.3|402.7|2
1619571000000|2021-04-28 00:50:00|404.2|403.6|403.1|402.5|404.2|403.6|403.1|402.5|2
1619571300000|2021-04-28 00:55:00|402.9|402.3|402.6|402|404.1|403.5|402.6|402|4
1619571600000|2021-04-28 01:00:00|402.9|402.3|404.1|403.5|404.1|403.5|402.9|402.3|2
1619571900000|2021-04-28 01:05:00|404.2|403.6|404.2|403.6|404.2|403.6|404.2|403.6|1
1619572500000|2021-04-28 01:15:00|404.1|403.5|404.3|403.7|404.3|403.7|403.8|403.2|1
1619572800000|2021-04-28 01:20:00|404.2|403.6|404.4|403.8|404.7|404.1|404.1|403.5|0
1619573100000|2021-04-28 01:25:00|404.3|403.7|404.1|403.5|404.4|403.8|403.9|403.3|0
1619573400000|2021-04-28 01:30:00|404.2|403.6|404.3|403.7|404.3|403.7|403.8|403.2|0
1619573700000|2021-04-28 01:35:00|404.1|403.5|403.7|403.1|404.3|403.7|403.7|403.1|0
1619574300000|2021-04-28 01:45:00|403.6|403|403.4|402.8|403.6|403|403.3|402.7|1
1619574600000|2021-04-28 01:50:00|403.3|402.7|403.3|402.7|403.3|402.7|403.2|402.6|0
1619574900000|2021-04-28 01:55:00|403.5|402.9|403.9|403.3|403.9|403.3|403.5|402.9|2
1619575500000|2021-04-28 02:05:00|403.8|403.2|403.7|403.1|403.9|403.3|403.6|403|1
1619575800000|2021-04-28 02:10:00|403.6|403|403.9|403.3|403.9|403.3|403.1|402.5|0
1619576700000|2021-04-28 02:25:00|403.8|403.2|403.6|403|403.9|403.3|403.5|402.9|3
1619577000000|2021-04-28 02:30:00|403.7|403.1|403.7|403.1|403.7|403.1|403.7|403.1|0
1619577300000|2021-04-28 02:35:00|403.8|403.2|403.9|403.3|403.9|403.3|403.8|403.2|0
1619577900000|2021-04-28 02:45:00|404|403.4|404.1|403.5|404.1|403.5|404|403.4|0
1619578200000|2021-04-28 02:50:00|404|403.4|404|403.4|404|403.4|404|403.4|0
1619578500000|2021-04-28 02:55:00|404.1|403.5|404.2|403.6|404.2|403.6|404.1|403.5|0
1619579700000|2021-04-28 03:15:00|404|403.4|403.7|403.1|404|403.4|403.7|403.1|0
1619580300000|2021-04-28 03:25:00|403.4|402.8|403.6|403|403.7|403.1|403.4|402.8|3
1619580600000|2021-04-28 03:30:00|403.3|402.7|403.6|403|403.6|403|403.3|402.7|2
1619581200000|2021-04-28 03:40:00|403.5|402.9|403.6|403|403.6|403|403.5|402.9|0
1619582400000|2021-04-28 04:00:00|403.5|402.9|403.1|402.5|403.5|402.9|403.1|402.5|0
1619582700000|2021-04-28 04:05:00|403|402.4|402.9|402.3|403|402.4|402.9|402.3|0
1619583600000|2021-04-28 04:20:00|403.3|402.7|403.4|402.8|403.5|402.9|403.3|402.7|0
1619586300000|2021-04-28 05:05:00|402.8|402.2|402.7|402.1|402.8|402.2|402.7|402.1|0
1619586600000|2021-04-28 05:10:00|402.6|402|402.6|402|402.6|402|402.6|402|1
1619587200000|2021-04-28 05:20:00|402.5|401.9|402.6|402|402.6|402|402.5|401.9|0
1619587800000|2021-04-28 05:30:00|402.4|401.8|402.4|401.8|402.4|401.8|402.4|401.8|2
1619589000000|2021-04-28 05:50:00|402.5|401.9|402.5|401.9|402.5|401.9|402.5|401.9|0
1619589900000|2021-04-28 06:05:00|402.4|401.8|402.4|401.8|402.4|401.8|402.4|401.8|0
1619591100000|2021-04-28 06:25:00|402.3|401.7|401.7|401.1|402.3|401.7|401.7|401.1|2
1619594100000|2021-04-28 07:15:00|||||||||1
1619594400000|2021-04-28 07:20:00|||||||||321
1619595300000|2021-04-28 07:35:00|401.6|401|401.5|400.9|401.6|401|401.2|400.6|8
1619596800000|2021-04-28 08:00:00|||||||||2
1619597700000|2021-04-28 08:15:00|401.3|400.7|401.5|400.9|401.5|400.9|401.3|400.7|4
1619598300000|2021-04-28 08:25:00|||||||||1
1619599200000|2021-04-28 08:40:00|401.7|401.1|402.3|401.7|402.3|401.7|401.7|401.1|1
1619599500000|2021-04-28 08:45:00|402.2|401.6|402.2|401.6|402.2|401.6|402.2|401.6|0
1619599800000|2021-04-28 08:50:00|402.1|401.5|402|401.4|402.1|401.5|402|401.4|0
1619601300000|2021-04-28 09:15:00|||||||||388
1619601600000|2021-04-28 09:20:00|402.1|401.5|402.1|401.5|402.1|401.5|402.1|401.5|0
1619602500000|2021-04-28 09:35:00|||||||||1
1619603100000|2021-04-28 09:45:00|||||||||387
1619603700000|2021-04-28 09:55:00|402|401.4|402|401.4|402|401.4|402|401.4|0
1619604900000|2021-04-28 10:15:00|402.1|401.5|402.1|401.5|402.1|401.5|402.1|401.5|258
1619605200000|2021-04-28 10:20:00|402|401.4|402|401.4|402|401.4|402|401.4|0
1619606400000|2021-04-28 10:40:00|402.1|401.5|402.1|401.5|402.1|401.5|402.1|401.5|0
1619606700000|2021-04-28 10:45:00|402.2|401.6|402.3|401.7|402.3|401.7|402.2|401.6|3
1619607900000|2021-04-28 11:05:00|402|401.4|402.2|401.6|402.2|401.6|402|401.4|12
1619609100000|2021-04-28 11:25:00|402.4|401.8|402.4|401.8|402.4|401.8|402.4|401.8|2
1619609700000|2021-04-28 11:35:00|402.5|401.9|402.5|401.9|402.5|401.9|402.5|401.9|1
1619610000000|2021-04-28 11:40:00|402.6|402|402.9|402.3|402.9|402.3|402.6|402|0
1619610300000|2021-04-28 11:45:00|403|402.4|403.8|403.2|403.8|403.2|403|402.4|4
1619610600000|2021-04-28 11:50:00|404.1|403.5|404.6|404|404.6|404|404.1|403.5|0
1619610900000|2021-04-28 11:55:00|405.2|404.6|405.2|404.6|405.2|404.6|405.1|404.5|1
1619611200000|2021-04-28 12:00:00|||||||||1
1619611500000|2021-04-28 12:05:00|405.1|404.5|404.8|404.2|405.1|404.5|404.8|404.2|0
1619611800000|2021-04-28 12:10:00|404.9|404.3|405.2|404.6|405.2|404.6|404.9|404.3|0
1619612100000|2021-04-28 12:15:00|405.1|404.5|404.8|404.2|405.2|404.6|404.8|404.2|2
1619612700000|2021-04-28 12:25:00|404.5|403.9|404.4|403.8|404.5|403.9|404.4|403.8|0
1619613000000|2021-04-28 12:30:00|404.8|404.2|405|404.4|405.2|404.6|404.8|404.2|2
1619613300000|2021-04-28 12:35:00|404.9|404.3|405.3|404.7|405.3|404.7|404.9|404.3|0
1619613600000|2021-04-28 12:40:00|405.2|404.6|404.5|403.9|405.2|404.6|404|403.4|1
1619616600000|2021-04-28 13:30:00|405|404.4|405.4|404.8|405.5|404.9|404.8|404.2|6
1619616900000|2021-04-28 13:35:00|405.3|404.7|405|404.4|405.8|405.2|404.8|404.2|12
1619617200000|2021-04-28 13:40:00|405.1|404.5|405|404.4|405.4|404.8|404.2|403.6|3
1619617500000|2021-04-28 13:45:00|405.2|404.6|405.7|405.1|405.8|405.2|405.2|404.6|6
1619617800000|2021-04-28 13:50:00|405.6|405|405.3|404.7|405.6|405|405.3|404.7|0
1619618100000|2021-04-28 13:55:00|405.2|404.6|405.6|405|405.6|405|405.1|404.5|0
1619618400000|2021-04-28 14:00:00|405.7|405.1|407.3|406.7|407.9|407.3|405.7|405.1|8
1619618700000|2021-04-28 14:05:00|407.2|406.6|408.2|407.6|408.2|407.6|406.7|406.1|1
1619619000000|2021-04-28 14:10:00|408.3|407.7|408|407.4|408.3|407.7|407.2|406.6|1
1619619300000|2021-04-28 14:15:00|407.9|407.3|407.1|406.5|407.9|407.3|406.6|406|9
1619619600000|2021-04-28 14:20:00|407.2|406.6|407.8|407.2|408.4|407.8|407.2|406.6|7
1619619900000|2021-04-28 14:25:00|407.9|407.3|407.3|406.7|407.9|407.3|407.3|406.7|0
1619620200000|2021-04-28 14:30:00|407.5|406.9|407.3|406.7|407.5|406.9|407.3|406.7|1
1619620500000|2021-04-28 14:35:00|407.2|406.6|407.2|406.6|407.2|406.6|407.2|406.6|3
1619620800000|2021-04-28 14:40:00|407.3|406.7|407|406.4|407.5|406.9|407|406.4|2
1619621100000|2021-04-28 14:45:00|406.9|406.3|406.5|405.9|406.9|406.3|405.8|405.2|4
1619621400000|2021-04-28 14:50:00|406.6|406|406.5|405.9|406.7|406.1|406.5|405.9|0
1619621700000|2021-04-28 14:55:00|406.4|405.8|406.1|405.5|406.6|406|405.6|405|4
1619622000000|2021-04-28 15:00:00|406|405.4|406.2|405.6|406.2|405.6|405|404.4|17
1619622300000|2021-04-28 15:05:00|406.1|405.5|406.3|405.7|407.4|406.8|406|405.4|7
1619622600000|2021-04-28 15:10:00|406.4|405.8|406.1|405.5|406.5|405.9|405.9|405.3|4
1619622900000|2021-04-28 15:15:00|406|405.4|406.2|405.6|406.4|405.8|406|405.4|1
1619623200000|2021-04-28 15:20:00|406.3|405.7|406.3|405.7|406.5|405.9|406.2|405.6|1
1619623500000|2021-04-28 15:25:00|406.5|405.9|407.7|407.1|408|407.4|406.5|405.9|5
1619623800000|2021-04-28 15:30:00|407.6|407|408.2|407.6|408.5|407.9|407.5|406.9|2
1619624100000|2021-04-28 15:35:00|408.1|407.5|408.7|408.1|408.7|408.1|408|407.4|2
1619624700000|2021-04-28 15:45:00|408.8|408.2|408.9|408.3|408.9|408.3|408.8|408.2|0
1619625000000|2021-04-28 15:50:00|408.8|408.2|407|406.4|408.8|408.2|407|406.4|3
1619625300000|2021-04-28 15:55:00|406.9|406.3|406.5|405.9|407.2|406.6|406.1|405.5|9
1619625600000|2021-04-28 16:00:00|406.4|405.8|406.7|406.1|407|406.4|406.2|405.6|2
1619625900000|2021-04-28 16:05:00|406.8|406.2|407.4|406.8|407.4|406.8|406.8|406.2|0
1619626200000|2021-04-28 16:10:00|407.5|406.9|410.1|409.5|410.2|409.6|407.5|406.9|28
1619626500000|2021-04-28 16:15:00|410|409.4|409.2|408.6|410|409.4|409.2|408.6|2
1619626800000|2021-04-28 16:20:00|409.1|408.5|408.7|408.1|409.1|408.5|408.2|407.6|3
1619627400000|2021-04-28 16:30:00|408.8|408.2|407.7|407.1|408.8|408.2|407.6|407|5
1619627700000|2021-04-28 16:35:00|407.8|407.2|407.2|406.6|408.4|407.8|407.1|406.5|4
1619628000000|2021-04-28 16:40:00|407.3|406.7|407.2|406.6|407.7|407.1|406.9|406.3|1
1619628300000|2021-04-28 16:45:00|407.1|406.5|408.2|407.6|408.5|407.9|406.6|406|2
1619628600000|2021-04-28 16:50:00|408.3|407.7|408.4|407.8|408.4|407.8|408.3|407.7|2
1619628900000|2021-04-28 16:55:00|408.3|407.7|407.7|407.1|408.3|407.7|407.7|407.1|2
1619629200000|2021-04-28 17:00:00|407.8|407.2|407.8|407.2|408.3|407.7|407.8|407.2|0
1619629500000|2021-04-28 17:05:00|407.7|407.1|408|407.4|408|407.4|406.8|406.2|3
1619629800000|2021-04-28 17:10:00|407.6|407|407.4|406.8|408|407.4|407.4|406.8|0
1619630100000|2021-04-28 17:15:00|406.7|406.1|406.1|405.5|406.7|406.1|406.1|405.5|0
1619630400000|2021-04-28 17:20:00|406.2|405.6|406.2|405.6|407.1|406.5|406.2|405.6|2
1619630700000|2021-04-28 17:25:00|406.3|405.7|406.1|405.5|406.4|405.8|406|405.4|10
1619631000000|2021-04-28 17:30:00|406|405.4|405.8|405.2|406.1|405.5|405.8|405.2|5
1619631600000|2021-04-28 17:40:00|405.4|404.8|405.5|404.9|405.5|404.9|405.4|404.8|4
1619631900000|2021-04-28 17:45:00|405.3|404.7|405.7|405.1|405.7|405.1|405.3|404.7|9
1619632200000|2021-04-28 17:50:00|405.6|405|405.2|404.6|405.7|405.1|405.2|404.6|0
1619632500000|2021-04-28 17:55:00|405.4|404.8|405.7|405.1|406.2|405.6|405.4|404.8|5
1619632800000|2021-04-28 18:00:00|405.8|405.2|405.1|404.5|406.7|406.1|404.5|403.9|9
1619633100000|2021-04-28 18:05:00|405.2|404.6|405.2|404.6|405.4|404.8|404.9|404.3|10
1619633400000|2021-04-28 18:10:00|405|404.4|405.2|404.6|405.3|404.7|404.9|404.3|9
1619633700000|2021-04-28 18:15:00|405.1|404.5|404.3|403.7|405.2|404.6|404.3|403.7|10
1619654400000|2021-04-29 00:00:00|405.2|404.6|404.3|403.7|405.2|404.6|404.3|403.7|3
1619654700000|2021-04-29 00:05:00|404.4|403.8|405.2|404.6|405.5|404.9|404.4|403.8|2
1619655000000|2021-04-29 00:10:00|405.3|404.7|405.5|404.9|405.8|405.2|404.8|404.2|10
1619655300000|2021-04-29 00:15:00|405.1|404.5|405|404.4|405.6|405|404.9|404.3|3
1619655600000|2021-04-29 00:20:00|404.9|404.3|404.9|404.3|404.9|404.3|404.8|404.2|0
1619655900000|2021-04-29 00:25:00|405|404.4|405|404.4|405.5|404.9|405|404.4|0
1619656500000|2021-04-29 00:35:00|405.1|404.5|405.3|404.7|405.4|404.8|405.1|404.5|0
1619657100000|2021-04-29 00:45:00|405.4|404.8|405.4|404.8|405.4|404.8|405.4|404.8|1
1619659200000|2021-04-29 01:20:00|||||||||1
1619660400000|2021-04-29 01:40:00|405.6|405|405.4|404.8|405.6|405|405.4|404.8|0
1619661900000|2021-04-29 02:05:00|405.3|404.7|405.3|404.7|405.3|404.7|405.3|404.7|0
1619666400000|2021-04-29 03:20:00|||||||||1
1619666700000|2021-04-29 03:25:00|405.2|404.6|405.3|404.7|405.3|404.7|405.2|404.6|0
1619667000000|2021-04-29 03:30:00|||||||||1
1619668500000|2021-04-29 03:55:00|||||||||3
1619670000000|2021-04-29 04:20:00|||||||||1
1619672100000|2021-04-29 04:55:00|405.5|404.9|405.5|404.9|405.5|404.9|405.5|404.9|1
1619672400000|2021-04-29 05:00:00|405.4|404.8|405.4|404.8|405.4|404.8|405.4|404.8|0
1619673900000|2021-04-29 05:25:00|405.5|404.9|405.6|405|405.8|405.2|405.3|404.7|26
1619674200000|2021-04-29 05:30:00|405.5|404.9|405.6|405|405.6|405|405.5|404.9|0
1619674500000|2021-04-29 05:35:00|405.7|405.1|405.7|405.1|405.7|405.1|405.6|405|0
1619675400000|2021-04-29 05:50:00|405.6|405|405.6|405|405.6|405|405.5|404.9|0
1619676000000|2021-04-29 06:00:00|405.5|404.9|405.7|405.1|405.7|405.1|405.5|404.9|0
1619676300000|2021-04-29 06:05:00|405.6|405|405.6|405|405.6|405|405.6|405|0
1619676600000|2021-04-29 06:10:00|405.5|404.9|405.6|405|405.6|405|405.5|404.9|0
1619676900000|2021-04-29 06:15:00|405.5|404.9|405.7|405.1|405.8|405.2|405.5|404.9|1
1619677200000|2021-04-29 06:20:00|405.8|405.2|405.7|405.1|405.8|405.2|405.7|405.1|0
1619678400000|2021-04-29 06:40:00|405.6|405|405.6|405|405.6|405|405.5|404.9|0
1619678700000|2021-04-29 06:45:00|405.5|404.9|405.6|405|405.6|405|405.5|404.9|0
1619679000000|2021-04-29 06:50:00|405.5|404.9|405.6|405|405.7|405.1|405.4|404.8|0
1619679300000|2021-04-29 06:55:00|405.7|405.1|405.7|405.1|405.7|405.1|405.6|405|0
1619679900000|2021-04-29 07:05:00|405.6|405|405.6|405|405.7|405.1|405.5|404.9|0
1619680200000|2021-04-29 07:10:00|405.7|405.1|405.6|405|405.7|405.1|405.6|405|0
1619680500000|2021-04-29 07:15:00|405.7|405.1|405.7|405.1|405.7|405.1|405.6|405|0
1619680800000|2021-04-29 07:20:00|405.6|405|405.5|404.9|405.6|405|405.2|404.6|28
1619681100000|2021-04-29 07:25:00|405.6|405|405.7|405.1|405.7|405.1|405.6|405|0
1619681400000|2021-04-29 07:30:00|405.6|405|405.6|405|405.6|405|405.6|405|0
1619681700000|2021-04-29 07:35:00|405.7|405.1|405.7|405.1|405.7|405.1|405.7|405.1|0
1619682600000|2021-04-29 07:50:00|405.8|405.2|405.8|405.2|405.8|405.2|405.8|405.2|0
1619682900000|2021-04-29 07:55:00|405.7|405.1|405.7|405.1|405.7|405.1|405.7|405.1|0
1619684700000|2021-04-29 08:25:00|405.8|405.2|406.1|405.5|406.1|405.5|405.8|405.2|0
1619686500000|2021-04-29 08:55:00|||||||||28
1619690100000|2021-04-29 09:55:00|406|405.4|406|405.4|406|405.4|406|405.4|0
1619691900000|2021-04-29 10:25:00|405.9|405.3|405.9|405.3|405.9|405.3|405.9|405.3|0
1619694300000|2021-04-29 11:05:00|406.2|405.6|406.2|405.6|406.2|405.6|406.2|405.6|2
1619694600000|2021-04-29 11:10:00|406.3|405.7|406.3|405.7|406.3|405.7|406.3|405.7|0
1619696400000|2021-04-29 11:40:00|405.7|405.1|405.7|405.1|405.7|405.1|405.7|405.1|1
1619696700000|2021-04-29 11:45:00|405.6|405|405.6|405|405.6|405|405.6|405|0
1619697900000|2021-04-29 12:05:00|405.5|404.9|405.5|404.9|405.5|404.9|405.5|404.9|0
1619698800000|2021-04-29 12:20:00|405.4|404.8|405.4|404.8|405.4|404.8|405.4|404.8|1
1619699400000|2021-04-29 12:30:00|405.5|404.9|405.4|404.8|405.5|404.9|405.4|404.8|1
1619700000000|2021-04-29 12:40:00|405.5|404.9|405.5|404.9|405.5|404.9|405.5|404.9|0
1619703000000|2021-04-29 13:30:00|405.9|405.3|405.3|404.7|406.7|406.1|404.9|404.3|15
1619703300000|2021-04-29 13:35:00|405.2|404.6|404.9|404.3|405.2|404.6|404.8|404.2|5
1619703600000|2021-04-29 13:40:00|404.8|404.2|404.4|403.8|404.9|404.3|403.9|403.3|3
1619703900000|2021-04-29 13:45:00|404.5|403.9|403.9|403.3|404.8|404.2|403.9|403.3|3
1619704200000|2021-04-29 13:50:00|404|403.4|403.4|402.8|404.3|403.7|403.4|402.8|13
1619704500000|2021-04-29 13:55:00|403.6|403|403.7|403.1|403.8|403.2|403.4|402.8|1
1619704800000|2021-04-29 14:00:00|403.6|403|401.1|400.5|403.6|403|400.9|400.3|48
1619705100000|2021-04-29 14:05:00|401|400.4|401.2|400.6|401.2|400.6|399.9|399.3|15
1619705400000|2021-04-29 14:10:00|401.3|400.7|401.1|400.5|401.4|400.8|400.9|400.3|8
1619705700000|2021-04-29 14:15:00|401|400.4|400.8|400.2|401.2|400.6|400.6|400|5
1619706000000|2021-04-29 14:20:00|400.9|400.3|400.9|400.3|401.1|400.5|400.8|400.2|1
1619706300000|2021-04-29 14:25:00|400.8|400.2|400.8|400.2|400.8|400.2|400.8|400.2|1
1619706600000|2021-04-29 14:30:00|400.7|400.1|400.8|400.2|401|400.4|400.7|400.1|2
1619706900000|2021-04-29 14:35:00|400.7|400.1|401|400.4|401|400.4|400.7|400.1|10
1619707200000|2021-04-29 14:40:00|401.1|400.5|401.2|400.6|401.3|400.7|401|400.4|3
1619707500000|2021-04-29 14:45:00|401.1|400.5|401.8|401.2|401.8|401.2|401|400.4|8
1619707800000|2021-04-29 14:50:00|401.9|401.3|402|401.4|402.2|401.6|401.7|401.1|3
1619708100000|2021-04-29 14:55:00|402.1|401.5|402.4|401.8|402.6|402|402.1|401.5|19
1619708400000|2021-04-29 15:00:00|402.3|401.7|401.9|401.3|402.3|401.7|401.9|401.3|2
1619708700000|2021-04-29 15:05:00|402.1|401.5|402.1|401.5|402.2|401.6|402|401.4|2
1619709000000|2021-04-29 15:10:00|402|401.4|401.5|400.9|402.4|401.8|401.5|400.9|8
1619709300000|2021-04-29 15:15:00|401.8|401.2|401.3|400.7|401.8|401.2|401.1|400.5|0
1619709600000|2021-04-29 15:20:00|402.1|401.5|401.3|400.7|402.1|401.5|401.3|400.7|2
1619709900000|2021-04-29 15:25:00|401.4|400.8|401.6|401|401.6|401|400.8|400.2|0
1619710200000|2021-04-29 15:30:00|401.7|401.1|401.8|401.2|401.9|401.3|401.5|400.9|2
1619710500000|2021-04-29 15:35:00|401.7|401.1|401.4|400.8|401.9|401.3|401.2|400.6|1
1619710800000|2021-04-29 15:40:00|401.5|400.9|401.8|401.2|401.8|401.2|401.5|400.9|0
1619711100000|2021-04-29 15:45:00|401.4|400.8|400.4|399.8|401.4|400.8|400.4|399.8|3
1619711400000|2021-04-29 15:50:00|400.5|399.9|401.1|400.5|401.3|400.7|400.5|399.9|2
1619711700000|2021-04-29 15:55:00|401|400.4|400.1|399.5|401.2|400.6|399.8|399.2|7
1619712000000|2021-04-29 16:00:00|400.3|399.7|401.5|400.9|401.6|401|400.3|399.7|0
1619712300000|2021-04-29 16:05:00|401.4|400.8|401.5|400.9|402|401.4|401.3|400.7|0
1619712600000|2021-04-29 16:10:00|401.4|400.8|401.4|400.8|402|401.4|401.2|400.6|0
1619713200000|2021-04-29 16:20:00|402.2|401.6|402.4|401.8|403|402.4|402.2|401.6|6
1619713500000|2021-04-29 16:25:00|402.5|401.9|402.5|401.9|402.6|402|402.5|401.9|0
1619713800000|2021-04-29 16:30:00|||||||||1
1619714100000|2021-04-29 16:35:00|402.7|402.1|402.7|402.1|402.7|402.1|402.7|402.1|0
1619715300000|2021-04-29 16:55:00|403.1|402.5|402.7|402.1|403.2|402.6|402.7|402.1|3
1619715600000|2021-04-29 17:00:00|402.9|402.3|402.9|402.3|402.9|402.3|402.9|402.3|0
1619716800000|2021-04-29 17:20:00|403|402.4|403|402.4|403|402.4|403|402.4|2
1619717700000|2021-04-29 17:35:00|403.1|402.5|402.5|401.9|403.1|402.5|402.4|401.8|7
1619718000000|2021-04-29 17:40:00|402.4|401.8|402.6|402|402.6|402|402.4|401.8|0
1619718300000|2021-04-29 17:45:00|402.5|401.9|402.4|401.8|402.5|401.9|402.4|401.8|0
1619718600000|2021-04-29 17:50:00|402.3|401.7|402.3|401.7|402.3|401.7|402.3|401.7|0
1619719200000|2021-04-29 18:00:00|402.2|401.6|402.2|401.6|402.2|401.6|402.2|401.6|0
1619719500000|2021-04-29 18:05:00|402.1|401.5|402.7|402.1|402.9|402.3|402.1|401.5|6
1619719800000|2021-04-29 18:10:00|402.6|402|401.6|401|402.9|402.3|401.6|401|6
1619720100000|2021-04-29 18:15:00|401.7|401.1|400.8|400.2|402.3|401.7|400.6|400|3
1619740800000|2021-04-30 00:00:00|401.5|400.9|401.8|401.2|402.4|401.8|399.9|399.3|7
1619741100000|2021-04-30 00:05:00|401.7|401.1|402.3|401.7|402.5|401.9|401.5|400.9|1
1619741400000|2021-04-30 00:10:00|402.2|401.6|402.3|401.7|402.4|401.8|402.1|401.5|0
1619741700000|2021-04-30 00:15:00|402.4|401.8|402.4|401.8|402.4|401.8|402.3|401.7|0
1619742000000|2021-04-30 00:20:00|402.3|401.7|402.4|401.8|402.5|401.9|402.3|401.7|0
1619742300000|2021-04-30 00:25:00|402.5|401.9|402.3|401.7|402.5|401.9|401.5|400.9|1
1619742600000|2021-04-30 00:30:00|402.2|401.6|402.3|401.7|402.3|401.7|402.1|401.5|0
1619742900000|2021-04-30 00:35:00|402.2|401.6|402.1|401.5|402.3|401.7|402.1|401.5|0
1619743200000|2021-04-30 00:40:00|402|401.4|401.9|401.3|402|401.4|401.8|401.2|0
1619743500000|2021-04-30 00:45:00|402|401.4|402|401.4|402|401.4|401.9|401.3|0
1619743800000|2021-04-30 00:50:00|401.9|401.3|402|401.4|402|401.4|401.9|401.3|0
1619744100000|2021-04-30 00:55:00|401.9|401.3|401.9|401.3|401.9|401.3|401.9|401.3|0
1619744400000|2021-04-30 01:00:00|402|401.4|402.3|401.7|402.3|401.7|401.9|401.3|0
1619744700000|2021-04-30 01:05:00|402.4|401.8|402.5|401.9|402.5|401.9|402.3|401.7|0
1619745000000|2021-04-30 01:10:00|402.6|402|402.6|402|402.6|402|402.6|402|0
1619745300000|2021-04-30 01:15:00|402.5|401.9|402.6|402|403.1|402|402.5|401.6|0
1619745600000|2021-04-30 01:20:00|402.5|401.9|402.5|401.9|402.5|401.9|402.5|401.9|0
1619745900000|2021-04-30 01:25:00|402.3|401.7|402.4|401.8|402.4|401.8|402.3|401.7|0
1619746200000|2021-04-30 01:30:00|402.3|401.7|402|401.4|402.4|401.8|401.9|401.3|1
1619746800000|2021-04-30 01:40:00|401.9|401.3|401.9|401.3|401.9|401.3|401.9|401.3|0
1619747100000|2021-04-30 01:45:00|||||||||1
1619747400000|2021-04-30 01:50:00|401.8|401.2|401.6|401|401.8|401.2|401.6|401|1
1619747700000|2021-04-30 01:55:00|401.7|401.1|401.8|401.2|401.8|401.2|401.7|401.1|0
1619748000000|2021-04-30 02:00:00|401.7|401.1|401.6|401|401.7|401.1|401.6|401|0
1619748600000|2021-04-30 02:10:00|401.4|400.8|401|400.4|401.4|400.8|400.8|400.2|6
1619749200000|2021-04-30 02:20:00|401.1|400.5|401.1|400.5|401.1|400.5|401.1|400.5|0
1619749800000|2021-04-30 02:30:00|400.8|400.2|400.8|400.2|400.8|400.2|400.8|400.2|0
1619751000000|2021-04-30 02:50:00|401.1|400.5|401.1|400.5|401.1|400.5|401.1|400.5|0
1619752200000|2021-04-30 03:10:00|401.6|400.1|401|400.4|401.6|400.5|400.9|400.1|1
1619756700000|2021-04-30 04:25:00|401.1|400.5|400.9|400.3|401.2|400.6|400.9|400.3|0
1619757900000|2021-04-30 04:45:00|400.8|400.2|400.8|400.2|400.8|400.2|400.8|400.2|0
1619759400000|2021-04-30 05:10:00|400.7|400.1|400.2|399.6|401|400.4|399.9|399.3|4
1619759700000|2021-04-30 05:15:00|400.4|399.8|400.9|400.3|401.2|400.6|400|399.4|1
1619760000000|2021-04-30 05:20:00|400.1|399.5|400.9|400.3|400.9|400.3|400.1|399.5|1
1619760600000|2021-04-30 05:30:00|401|400.4|401|400.4|401|400.4|401|400.4|0
1619760900000|2021-04-30 05:35:00|401.1|400.5|401|400.4|401.2|400.6|401|400.4|1
1619761200000|2021-04-30 05:40:00|400.9|400.3|400.9|400.3|400.9|400.3|400.9|400.3|0
1619762100000|2021-04-30 05:55:00|401.1|400.5|401.2|400.6|401.2|400.6|401.1|400.5|0
1619762700000|2021-04-30 06:05:00|||||||||1
1619764800000|2021-04-30 06:40:00|401.3|400.7|401.3|400.7|401.3|400.7|401.3|400.7|0
1619765100000|2021-04-30 06:45:00|401.4|400.8|401.4|400.8|401.4|400.8|401.4|400.8|0
1619766000000|2021-04-30 07:00:00|401.5|400.9|401.6|401|401.6|401|401.5|400.9|0
1619767800000|2021-04-30 07:30:00|401.4|400.8|401.4|400.8|401.4|400.8|401.4|400.8|0
1619768400000|2021-04-30 07:40:00|401.3|400.7|401.3|400.7|401.3|400.7|401.3|400.7|0
1619768700000|2021-04-30 07:45:00|401.2|400.6|401.3|400.7|401.3|400.7|401.2|400.6|0
1619769000000|2021-04-30 07:50:00|401.2|400.6|401.2|400.6|401.2|400.6|401.2|400.6|0
1619770200000|2021-04-30 08:10:00|401.6|400.1|401.2|400.6|401.6|400.6|401.2|400.1|0
1619771100000|2021-04-30 08:25:00|401.4|400.8|402.4|401.8|402.4|401.8|401.4|400.8|1
1619771400000|2021-04-30 08:30:00|402.9|402.3|403.2|402.6|403.2|402.6|402.9|402.3|0
1619771700000|2021-04-30 08:35:00|||||||||1
1619772600000|2021-04-30 08:50:00|403.1|402.5|403.2|402.6|403.2|402.6|403.1|402.5|0
1619772900000|2021-04-30 08:55:00|403.1|402.5|403.2|402.6|403.2|402.6|403.1|402.5|0
1619773800000|2021-04-30 09:10:00|403.3|402.7|403.3|402.7|403.3|402.7|403.3|402.7|0
1619774100000|2021-04-30 09:15:00|403.2|402.6|403.3|402.7|403.3|402.7|403.2|402.6|0
1619775000000|2021-04-30 09:30:00|403.4|402.8|403.2|402.6|403.4|402.8|403.2|402.6|1
1619775300000|2021-04-30 09:35:00|403.3|402.7|403.3|402.7|403.3|402.7|403.3|402.7|0
1619775600000|2021-04-30 09:40:00|403.2|402.6|403.2|402.6|403.2|402.6|403.2|402.6|0
1619776200000|2021-04-30 09:50:00|403.3|402.7|403.3|402.7|403.3|402.7|403.3|402.7|0
1619776800000|2021-04-30 10:00:00|403.2|402.6|402.9|402.3|403.3|402.7|402.9|402.3|0
1619777400000|2021-04-30 10:10:00|403.1|402.5|403.2|402.6|403.2|402.6|403.1|402.5|0
1619777700000|2021-04-30 10:15:00|403.1|402.5|403.2|402.6|403.2|402.6|403.1|402.5|0
1619778000000|2021-04-30 10:20:00|403.1|402.5|403.2|402.6|403.2|402.6|402.9|402.3|3
1619778300000|2021-04-30 10:25:00|403.3|402.7|403.4|402.8|403.4|402.8|403.2|402.6|0
1619778600000|2021-04-30 10:30:00|403.3|402.7|403.3|402.7|403.4|402.8|403.3|402.7|2
1619778900000|2021-04-30 10:35:00|403.4|402.8|403.3|402.7|403.4|402.8|403.3|402.7|0
1619779200000|2021-04-30 10:40:00|403.2|402.6|403.2|402.6|403.2|402.6|403.2|402.6|0
1619779500000|2021-04-30 10:45:00|403.4|402.8|402.9|402.3|403.4|402.8|402.9|402.3|5
1619779800000|2021-04-30 10:50:00|403|402.4|403.3|402.7|403.3|402.7|403|402.4|1
1619780100000|2021-04-30 10:55:00|403.2|402.6|403.3|402.7|403.3|402.7|403.2|402.6|1
1619780400000|2021-04-30 11:00:00|403.2|402.6|403.2|402.6|403.3|402.7|403.2|402.6|0
1619780700000|2021-04-30 11:05:00|403.3|402.7|403.3|402.7|403.3|402.7|403.3|402.7|5
1619781000000|2021-04-30 11:10:00|403.2|402.6|403.2|402.6|403.2|402.6|403.2|402.6|1
1619781300000|2021-04-30 11:15:00|403.3|402.7|402.9|402.3|403.3|402.7|402.9|402.3|2
1619781600000|2021-04-30 11:20:00|403|402.4|403.3|402.7|403.3|402.7|403|402.4|0
1619781900000|2021-04-30 11:25:00|403.2|402.6|402.8|402.2|403.2|402.6|402.7|402.1|6
1619782200000|2021-04-30 11:30:00|402.9|402.3|402.8|402.2|402.9|402.3|402.8|402.2|0
1619783100000|2021-04-30 11:45:00|402.7|402.1|402.6|402|402.9|402.3|402.6|402|2
1619783400000|2021-04-30 11:50:00|402.5|401.9|402.6|402|402.6|402|402.5|401.9|0
1619784300000|2021-04-30 12:05:00|402.4|401.8|402.6|402|402.6|402|402.4|401.8|0
1619784600000|2021-04-30 12:10:00|402.5|401.9|402.4|401.8|402.6|402|402.4|401.8|0
1619784900000|2021-04-30 12:15:00|402.5|401.9|402.6|402|402.6|402|402.4|401.8|0
1619785200000|2021-04-30 12:20:00|402.5|401.9|402.6|402|402.6|402|402.4|401.8|0
1619786400000|2021-04-30 12:40:00|402.5|401.9|402.3|401.7|402.5|401.9|402.3|401.7|0
1619789400000|2021-04-30 13:30:00|402.6|402|402.7|402.1|402.9|402.3|401.8|401.2|11
1619789700000|2021-04-30 13:35:00|402.8|402.2|402.4|401.8|403.2|402.6|402.1|401.5|9
1619790000000|2021-04-30 13:40:00|402.3|401.7|402.1|401.5|402.3|401.7|402.1|401.5|0
1619790300000|2021-04-30 13:45:00|402.2|401.6|402.2|401.6|402.4|401.8|402.2|401.6|0
1619790600000|2021-04-30 13:50:00|402.3|401.7|402.2|401.6|402.3|401.7|402.2|401.6|1
1619790900000|2021-04-30 13:55:00|402.1|401.5|402.1|401.5|402.1|401.5|402.1|401.5|0
1619791200000|2021-04-30 14:00:00|402|401.4|402.1|401.5|402.1|401.5|401.7|401.1|2
1619791500000|2021-04-30 14:05:00|402.2|401.6|402.2|401.6|402.2|401.6|402.2|401.6|0
1619791800000|2021-04-30 14:10:00|402.3|401.7|401.9|401.3|402.6|402|401.9|401.3|1
1619792100000|2021-04-30 14:15:00|402|401.4|401.9|401.3|402.1|401.5|401.9|401.3|0
1619792400000|2021-04-30 14:20:00|401.8|401.2|401.9|401.3|402.2|401.6|401.8|401.2|2
1619793300000|2021-04-30 14:35:00|401.8|401.2|402.2|401.6|402.2|401.6|401.8|401.2|4
1619793600000|2021-04-30 14:40:00|402.3|401.7|402.2|401.6|402.6|402|402.2|401.6|0
1619794500000|2021-04-30 14:55:00|402.3|401.7|402|401.4|402.5|401.9|402|401.4|3
1619794800000|2021-04-30 15:00:00|401.9|401.3|401.6|401|401.9|401.3|401.5|400.9|2
1619795100000|2021-04-30 15:05:00|401.7|401.1|401.7|401.1|402.3|401.7|401.7|401.1|1
1619795400000|2021-04-30 15:10:00|401.8|401.2|401.8|401.2|401.8|401.2|401.8|401.2|0
1619796000000|2021-04-30 15:20:00|401.7|401.1|401.8|401.2|401.8|401.2|401.6|401|0
1619796300000|2021-04-30 15:25:00|401.7|401.1|401.7|401.1|401.8|401.2|401.6|401|1
1619796600000|2021-04-30 15:30:00|401.8|401.2|401.4|400.8|401.8|401.2|401.4|400.8|3
1619796900000|2021-04-30 15:35:00|401.3|400.7|401|400.4|401.3|400.7|400.8|400.2|8
1619797800000|2021-04-30 15:50:00|401.1|400.5|400.9|400.3|401.1|400.5|400.9|400.3|2
1619798100000|2021-04-30 15:55:00|400.8|400.2|400.8|400.2|400.8|400.2|400.8|400.2|0
1619798400000|2021-04-30 16:00:00|400.9|400.3|400.9|400.3|400.9|400.3|400.9|400.3|0
1619798700000|2021-04-30 16:05:00|401|400.4|401.3|400.7|401.3|400.7|401|400.4|2
1619799000000|2021-04-30 16:10:00|401.4|400.8|401.4|400.8|401.7|401.1|401.3|400.7|3
1619799300000|2021-04-30 16:15:00|401.5|400.9|402.8|402.2|402.8|402.2|401.4|400.8|11
1619799600000|2021-04-30 16:20:00|402.9|402.3|402.8|402.2|403.1|402.5|402.8|402.2|1
1619800200000|2021-04-30 16:30:00|402.9|402.3|402.8|402.2|402.9|402.3|402.8|402.2|1
1619800500000|2021-04-30 16:35:00|402.9|402.3|402.9|402.3|402.9|402.3|402.9|402.3|0
1619800800000|2021-04-30 16:40:00|402.8|402.2|402.4|401.8|402.8|402.2|402.4|401.8|1
1619801100000|2021-04-30 16:45:00|402.5|401.9|402.6|402|402.6|402|402.5|401.9|0
1619802000000|2021-04-30 17:00:00|402.7|402.1|403.3|402.7|403.3|402.7|402.6|402|2
1619802300000|2021-04-30 17:05:00|403.6|403|404.3|403.7|404.3|403.7|403.6|403|5
1619802600000|2021-04-30 17:10:00|404.6|404|404.7|404.1|404.7|404.1|404.6|404|0
1619803200000|2021-04-30 17:20:00|404.8|404.2|404.8|404.2|404.8|404.2|404.8|404.2|2
1619803500000|2021-04-30 17:25:00|404.9|404.3|405.1|404.5|405.1|404.5|404.9|404.3|0
1619803800000|2021-04-30 17:30:00|405|404.4|404.8|404.2|405.2|404.6|404.7|404.1|2
1619804100000|2021-04-30 17:35:00|404.9|404.3|405.1|404.5|405.1|404.5|404.9|404.3|1
1619804400000|2021-04-30 17:40:00|405.2|404.6|404.9|404.3|405.6|405|404.9|404.3|6
1619804700000|2021-04-30 17:45:00|404.8|404.2|404.8|404.2|404.8|404.2|404.8|404.2|0
1619805000000|2021-04-30 17:50:00|404.9|404.3|404.9|404.3|405.1|404.5|404.8|404.2|2
1619805300000|2021-04-30 17:55:00|405|404.4|404.6|404|405.2|404.6|404.4|403.8|5
1619805600000|2021-04-30 18:00:00|404.5|403.9|404.6|404|404.6|404|404.4|403.8|2
1619805900000|2021-04-30 18:05:00|404.7|404.1|404.9|404.3|404.9|404.3|404.6|404|1
1619806200000|2021-04-30 18:10:00|404.8|404.2|405.2|404.6|405.3|404.7|404.8|404.2|2
1619806500000|2021-04-30 18:15:00|405.3|404.7|404.6|404|405.4|404.8|404.2|403.6|6
1620000000000|2021-05-03 00:00:00|403.8|403.2|405|404.4|405.4|404.8|403.3|402.7|13
1620000300000|2021-05-03 00:05:00|404.5|403.9|405.3|404.7|405.4|404.8|404.5|403.9|2
1620000600000|2021-05-03 00:10:00|405.5|404.9|408|407.4|408|407.4|405.5|404.9|3
1620000900000|2021-05-03 00:15:00|408.5|407|409.5|408.9|409.5|408.9|408|407|28
1620001200000|2021-05-03 00:20:00|409.6|409|409.8|409.2|410.3|409.7|408.9|408.3|1
1620001500000|2021-05-03 00:25:00|409.7|409.1|409.8|409.2|409.9|409.3|408.7|408.1|0
1620001800000|2021-05-03 00:30:00|410|409.4|410.2|409.6|411.1|410.5|409.6|409|6
1620002100000|2021-05-03 00:35:00|410.3|409.7|411.7|411.1|412.4|411.8|410.2|409.6|3
1620002400000|2021-05-03 00:40:00|411.9|411.3|412.1|411.5|412.8|412.2|410.8|410.2|4
1620002700000|2021-05-03 00:45:00|412|411.4|411.7|411.1|412.4|411.8|411.6|411|1
1620003000000|2021-05-03 00:50:00|411.6|411|411.1|410.5|411.6|411|411.1|410.5|1
1620003300000|2021-05-03 00:55:00|411|410.4|411.6|411|412.4|411.8|410.7|410.1|2
1620003600000|2021-05-03 01:00:00|411.5|410.9|411.9|411.3|412.3|411.7|411.4|410.8|1
1620004200000|2021-05-03 01:10:00|412|411.4|411.3|410.7|412.2|411.6|411.3|410.7|0
1620004500000|2021-05-03 01:15:00|411.6|411|411.3|410.7|411.7|411.1|411.3|410.7|2
1620006300000|2021-05-03 01:45:00|411.8|411.2|411.8|411.2|411.8|411.2|411.7|411.1|1
1620007200000|2021-05-03 02:00:00|411.5|410.9|411.4|410.8|411.5|410.9|411.4|410.8|0
1620007500000|2021-05-03 02:05:00|411.3|410.7|411.3|410.7|411.3|410.7|411.3|410.7|1
1620007800000|2021-05-03 02:10:00|411.6|411|409.9|409.3|411.6|411|409.9|409.3|1
1620008100000|2021-05-03 02:15:00|410.1|409.5|411.1|410.5|411.1|410.5|410.1|409.5|1
1620009000000|2021-05-03 02:30:00|411|410.4|410.9|410.3|411|410.4|410.9|410.3|0
1620009900000|2021-05-03 02:45:00|410.8|410.2|411.7|411.1|411.8|411.2|410.8|410.2|2
1620010200000|2021-05-03 02:50:00|411.8|411.2|410.9|410.3|411.8|411.2|410.9|410.3|0
1620010500000|2021-05-03 02:55:00|410.8|410.2|410.8|410.2|410.9|410.3|410.6|410|0
1620011100000|2021-05-03 03:05:00|410.7|410.1|408.6|408|410.7|410.1|408.6|408|4
1620011400000|2021-05-03 03:10:00|410|409.4|410.3|409.7|410.3|409.7|408.6|408|1
1620012900000|2021-05-03 03:35:00|409.9|409.3|408.1|407.5|409.9|409.3|408.1|407.5|2
1620013200000|2021-05-03 03:40:00|407.8|407.2|407.2|406.6|407.8|407.2|407.2|406.6|4
1620013500000|2021-05-03 03:45:00|408.1|407.5|408.3|407.7|408.3|407.7|408.1|407.5|1
1620014100000|2021-05-03 03:55:00|408.4|407.8|408.5|407.9|408.5|407.9|408.4|407.8|0
1620014400000|2021-05-03 04:00:00|408.6|408|408.7|408.1|408.7|408.1|408.6|408|9
1620014700000|2021-05-03 04:05:00|408.6|408|408.6|408|408.6|408|408.6|408|0
1620015900000|2021-05-03 04:25:00|408.7|408.1|408.8|408.2|409.2|408.2|408.7|407.7|84
1620016500000|2021-05-03 04:35:00|408.7|408.1|408.7|408.1|408.7|408.1|408.7|408.1|0
1620017400000|2021-05-03 04:50:00|408.8|408.2|408.8|408.2|408.8|408.2|408.8|408.2|1
1620018600000|2021-05-03 05:10:00|409|408.4|408.8|408.2|409|408.4|408.8|408.2|1
1620018900000|2021-05-03 05:15:00|408.7|408.1|408.2|407.6|408.7|408.1|408.2|407.6|0
1620019500000|2021-05-03 05:25:00|408.1|407.5|408.1|407.5|408.1|407.5|408.1|407.5|0
1620019800000|2021-05-03 05:30:00|408|407.4|408|407.4|408|407.4|408|407.4|1
1620020100000|2021-05-03 05:35:00|407.8|407.2|407.5|406.9|407.8|407.2|406.7|406.1|280
1620020400000|2021-05-03 05:40:00|407.3|406.7|407.3|406.7|407.3|406.7|407.3|406.7|1
1620020700000|2021-05-03 05:45:00|407.4|406.8|407.3|406.7|407.5|406.9|407.3|406.7|0
1620021600000|2021-05-03 06:00:00|407.4|406.8|407.3|406.7|407.5|406.9|407.3|406.7|0
1620021900000|2021-05-03 06:05:00|407.2|406.6|407.2|406.6|407.2|406.6|407.2|406.6|0
1620022200000|2021-05-03 06:10:00|407.1|406.5|407.1|406.5|407.1|406.5|407.1|406.5|1
1620023400000|2021-05-03 06:30:00|407.2|406.6|407.2|406.6|407.4|406.6|407.1|406.4|95
1620023700000|2021-05-03 06:35:00|407.1|406.5|407.1|406.5|407.1|406.5|407.1|406.5|0
1620024000000|2021-05-03 06:40:00|407.2|406.6|407.2|406.6|407.2|406.6|407.2|406.6|0
1620026400000|2021-05-03 07:20:00|407.3|406.7|407.3|406.7|407.3|406.7|407.2|406.6|0
1620026700000|2021-05-03 07:25:00|407.2|406.6|407.6|407|407.6|407|407.2|406.6|1
1620027300000|2021-05-03 07:35:00|407.5|406.9|407.5|406.9|407.5|406.9|407.5|406.9|0
1620027900000|2021-05-03 07:45:00|407.6|407|408.6|408|408.6|408|407.6|407|2
1620028200000|2021-05-03 07:50:00|408.7|408.1|409.5|408.9|410.7|410.1|408.7|408.1|11
1620028800000|2021-05-03 08:00:00|409.6|409|409.5|408.9|409.6|409|409.5|408.9|1
1620029100000|2021-05-03 08:05:00|409.6|409|409.6|409|409.6|409|409.6|409|0
1620030600000|2021-05-03 08:30:00|||||||||1
1620030900000|2021-05-03 08:35:00|409.5|408.9|409.5|408.9|409.5|408.9|409.5|408.9|0
1620031200000|2021-05-03 08:40:00|409.4|408.8|409.4|408.8|409.4|408.8|409.4|408.8|0
1620032100000|2021-05-03 08:55:00|409.7|409.1|409.7|409.1|409.7|409.1|409.7|409.1|0
1620032700000|2021-05-03 09:05:00|409.8|409.2|409.9|409.3|409.9|409.3|409.8|409.2|1
1620033600000|2021-05-03 09:20:00|409.8|409.2|410|409.4|410|409.4|409.8|409.2|0
1620033900000|2021-05-03 09:25:00|410.1|409.5|410.1|409.5|410.1|409.5|410.1|409.5|1
1620035700000|2021-05-03 09:55:00|410.9|410.3|410.1|409.5|410.9|410.3|410.1|409.5|113
1620036000000|2021-05-03 10:00:00|410|409.4|410|409.4|410|409.4|410|409.4|0
1620036300000|2021-05-03 10:05:00|410.1|409.5|410.1|409.5|410.1|409.5|410.1|409.5|1
1620036600000|2021-05-03 10:10:00|||||||||8
1620037200000|2021-05-03 10:20:00|||||||||1
1620039000000|2021-05-03 10:50:00|||||||||1
1620039900000|2021-05-03 11:05:00|||||||||1
1620041100000|2021-05-03 11:25:00|410|409.4|410|409.4|410|409.4|410|409.4|0
1620041400000|2021-05-03 11:30:00|410.1|409.5|410.1|409.5|410.1|409.5|410.1|409.5|0
1620041700000|2021-05-03 11:35:00|||||||||4
1620042000000|2021-05-03 11:40:00|410|409.4|410|409.4|410|409.4|410|409.4|1
1620042900000|2021-05-03 11:55:00|||||||||1
1620043500000|2021-05-03 12:05:00|409.8|409.2|409.7|409.1|409.8|409.2|409.7|409.1|1
1620044400000|2021-05-03 12:20:00|409.6|409|409.9|409.3|409.9|409.3|409.6|409|1
1620044700000|2021-05-03 12:25:00|410|409.4|410.5|409.9|410.5|409.9|410|409.4|2
1620045000000|2021-05-03 12:30:00|410.4|409.8|410.5|409.9|410.5|409.9|410.4|409.8|0
1620045600000|2021-05-03 12:40:00|410.6|410|410.8|410.2|410.8|410.2|410.6|410|0
1620048600000|2021-05-03 13:30:00|410.5|409.9|409.2|408.6|410.6|410|409.2|408.6|10
1620048900000|2021-05-03 13:35:00|409|408.4|406.8|406.2|409|408.4|406.7|406.1|15
1620049200000|2021-05-03 13:40:00|406.7|406.1|408.7|408.1|408.9|408.3|406.4|405.8|4
1620049500000|2021-05-03 13:45:00|408.8|408.2|407.8|407.2|409.2|408.6|407.8|407.2|1
1620049800000|2021-05-03 13:50:00|407.7|407.1|407.3|406.7|407.9|407.3|406.8|406.2|1
1620050100000|2021-05-03 13:55:00|406.8|406.2|407.2|406.6|407.8|407.2|406.5|405.9|2
1620050400000|2021-05-03 14:00:00|407|406.4|407.3|406.7|407.4|406.8|406.9|406.3|5
1620050700000|2021-05-03 14:05:00|407.2|406.6|407.1|406.5|407.2|406.6|406.6|406|4
1620051000000|2021-05-03 14:10:00|406.9|406.3|407.2|406.6|407.2|406.6|406.9|406.3|0
1620051300000|2021-05-03 14:15:00|407.4|406.8|407.4|406.8|408.1|407.5|407.4|406.8|6
1620051600000|2021-05-03 14:20:00|407.3|406.7|406.4|405.8|407.3|406.7|406.4|405.8|9
1620051900000|2021-05-03 14:25:00|406.3|405.7|406.6|406|406.6|406|405.7|405.1|10
1620052200000|2021-05-03 14:30:00|406.5|405.9|406.2|405.6|406.5|405.9|406.2|405.6|5
1620052500000|2021-05-03 14:35:00|406.3|405.7|408.2|407.6|408.8|408.2|406.3|405.7|7
1620052800000|2021-05-03 14:40:00|408|407.4|407.3|406.7|408|407.4|407.2|406.6|4
1620053100000|2021-05-03 14:45:00|407.6|407|407.6|407|407.6|407|407.3|406.7|5
1620053400000|2021-05-03 14:50:00|407.5|406.9|408.6|408|408.6|408|407.4|406.8|3
1620053700000|2021-05-03 14:55:00|408.7|408.1|408.6|408|408.9|408.3|408.6|408|1
1620054000000|2021-05-03 15:00:00|408.7|408.1|408.4|407.8|408.7|408.1|408.4|407.8|4
1620054300000|2021-05-03 15:05:00|408.3|407.7|407.6|407|408.3|407.7|407.1|406.5|5
1620054600000|2021-05-03 15:10:00|||||||||2
1620054900000|2021-05-03 15:15:00|407.8|407.2|407.9|407.3|407.9|407.3|407.6|407|1
1620055500000|2021-05-03 15:25:00|407.8|407.2|407.8|407.2|407.9|407.3|407.7|407.1|0
1620055800000|2021-05-03 15:30:00|407.7|407.1|407.6|407|407.8|407.2|407.6|407|1
1620056100000|2021-05-03 15:35:00|407.4|406.8|407.4|406.8|407.7|407.1|407.4|406.8|3
1620056400000|2021-05-03 15:40:00|407.3|406.7|407.7|407.1|407.7|407.1|407.3|406.7|0
1620056700000|2021-05-03 15:45:00|407.6|407|407.2|406.6|407.7|407.1|407.2|406.6|1
1620057000000|2021-05-03 15:50:00|407.3|406.7|406.9|406.3|407.4|406.8|406.7|406.1|6
1620057300000|2021-05-03 15:55:00|407|406.4|406.9|406.3|407.1|406.5|406.9|406.3|0
1620057600000|2021-05-03 16:00:00|407|406.4|407.1|406.5|407.6|407|407|406.4|4
1620058200000|2021-05-03 16:10:00|407.4|406.8|407.4|406.8|407.4|406.8|407.4|406.8|1
1620058500000|2021-05-03 16:15:00|407.3|406.7|407.3|406.7|407.3|406.7|407.3|406.7|0
1620058800000|2021-05-03 16:20:00|407.4|406.8|407.3|406.7|407.6|407|406.8|406.2|3
1620059100000|2021-05-03 16:25:00|407.2|406.6|406.8|406.2|407.2|406.6|406.6|406|1
1620059400000|2021-05-03 16:30:00|406.9|406.3|407.1|406.5|407.2|406.6|406.8|406.2|0
1620059700000|2021-05-03 16:35:00|407.2|406.6|406.6|406|407.2|406.6|406.6|406|0
1620060000000|2021-05-03 16:40:00|406.7|406.1|406.6|406|406.7|406.1|406.3|405.7|3
1620060300000|2021-05-03 16:45:00|406.7|406.1|406.7|406.1|407.2|406.6|406.6|406|3
1620060600000|2021-05-03 16:50:00|406.8|406.2|407.3|406.7|407.3|406.7|406.7|406.1|0
1620061200000|2021-05-03 17:00:00|406.9|406.3|406.9|406.3|406.9|406.3|406.9|406.3|0
1620061500000|2021-05-03 17:05:00|407|406.4|407.7|407.1|407.7|407.1|407|406.4|1
1620061800000|2021-05-03 17:10:00|407.8|407.2|406.8|406.2|407.9|407.3|406.7|406.1|8
1620062100000|2021-05-03 17:15:00|406.7|406.1|407.2|406.6|407.3|406.7|406.7|406.1|4
1620062400000|2021-05-03 17:20:00|407.3|406.7|407.3|406.7|407.4|406.8|407.3|406.7|2
1620062700000|2021-05-03 17:25:00|406.7|406.1|407.3|406.7|407.3|406.7|406.7|406.1|0
1620063000000|2021-05-03 17:30:00|407.1|406.5|407.2|406.6|407.2|406.6|406.3|405.7|9
1620063300000|2021-05-03 17:35:00|407.1|406.5|407.1|406.5|407.3|406.7|406.9|406.3|1
1620063900000|2021-05-03 17:45:00|406.9|406.3|405.7|405.1|406.9|406.3|405.7|405.1|2
1620064200000|2021-05-03 17:50:00|405.6|405|405.6|405|405.6|405|405.6|405|1
1620064500000|2021-05-03 17:55:00|405.5|404.9|405.6|405|405.6|405|405.3|404.7|4
1620065100000|2021-05-03 18:05:00|405.5|404.9|405.4|404.8|405.5|404.9|405.3|404.7|6
1620065400000|2021-05-03 18:10:00|405.5|404.9|406.2|405.6|407.2|406.6|405.5|404.9|9
1620086400000|2021-05-04 00:00:00|409.7|408.7|408.8|408.2|409.9|408.9|408.4|407.8|1
1620086700000|2021-05-04 00:05:00|407.6|407|407.4|406.8|407.6|407|407.4|406.8|0
1620087300000|2021-05-04 00:15:00|407.5|406.9|409.5|408.9|409.5|408.9|407.5|406.9|1
1620087600000|2021-05-04 00:20:00|409.6|409|409.9|409.3|410.1|409.5|409.6|409|0
1620087900000|2021-05-04 00:25:00|410.1|409.5|410.1|409.5|410.1|409.5|409.8|409.2|0
1620088200000|2021-05-04 00:30:00|410|409.4|409.9|409.3|410|409.4|409.9|409.3|0
1620088500000|2021-05-04 00:35:00|409.8|409.2|409.5|408.9|409.8|409.2|409.4|408.8|0
1620088800000|2021-05-04 00:40:00|409.4|408.8|409.4|408.8|409.4|408.8|409.4|408.8|0
1620089100000|2021-05-04 00:45:00|409.8|409.2|409.9|409.3|409.9|409.3|409.8|409.2|0
1620090300000|2021-05-04 01:05:00|409.8|409.2|409.5|408.9|409.8|409.2|409.5|408.9|2
1620090900000|2021-05-04 01:15:00|409.4|408.8|409.4|408.8|409.4|408.8|409.4|408.8|0
1620091200000|2021-05-04 01:20:00|409.1|408.5|408.9|408.3|409.1|408.5|408.9|408.3|0
1620095100000|2021-05-04 02:25:00|408.8|408.2|408.6|408|408.8|408.2|408.6|408|0
1620097800000|2021-05-04 03:10:00|406.6|406|406.8|406.2|406.8|406.2|406.6|406|2
1620098100000|2021-05-04 03:15:00|406.7|406.1|406.8|406.2|406.8|406.2|406.6|406|2
1620098700000|2021-05-04 03:25:00|406.9|406.3|407.1|406.5|407.1|406.5|406.9|406.3|0
1620100500000|2021-05-04 03:55:00|407.8|407.2|407.8|407.2|407.8|407.2|407.8|407.2|1
1620101100000|2021-05-04 04:05:00|||||||||1
1620103800000|2021-05-04 04:50:00|407.9|407.3|408|407.4|408|407.4|407.9|407.3|0
1620109500000|2021-05-04 06:25:00|408.5|407|408|407.4|408.5|407.4|408|407|0
1620111600000|2021-05-04 07:00:00|407.9|407.3|407.9|407.3|407.9|407.3|407.9|407.3|0
1620116100000|2021-05-04 08:15:00|408|407.4|408|407.4|408|407.4|408|407.4|0
1620119100000|2021-05-04 09:05:00|408.1|407.5|408.1|407.5|408.1|407.5|408.1|407.5|0
1620120600000|2021-05-04 09:30:00|408.5|407|408.1|407.5|408.5|407.5|408.1|407|0
1620122400000|2021-05-04 10:00:00|408.5|407|408.1|407.5|408.5|407.5|408.1|407|0
1620123300000|2021-05-04 10:15:00|408.2|407.6|408.2|407.6|408.2|407.6|408.2|407.6|0
1620129600000|2021-05-04 12:00:00|||||||||2
1620130200000|2021-05-04 12:10:00|408.4|407.8|408.6|408|408.6|408|408.4|407.8|1
1620131100000|2021-05-04 12:25:00|408.9|408.3|408.6|408|408.9|408.3|408.6|408|0
1620132000000|2021-05-04 12:40:00|408.7|408.1|409.1|408.5|409.1|408.5|408.7|408.1|3
1620135000000|2021-05-04 13:30:00|409.3|408.7|410.2|409.6|410.2|409.6|408.3|407.7|12
1620135300000|2021-05-04 13:35:00|410.1|409.5|411.3|410.7|412|411.4|410.1|409.5|15
1620135600000|2021-05-04 13:40:00|411.4|410.8|411.2|410.6|411.4|410.8|410.8|410.2|1
1620135900000|2021-05-04 13:45:00|411.1|410.5|410.7|410.1|411.2|410.6|410.3|409.7|0
1620136200000|2021-05-04 13:50:00|410.8|410.2|411.1|410.5|411.1|410.5|410.8|410.2|0
1620136500000|2021-05-04 13:55:00|411.5|410.9|411.2|410.6|411.8|411.2|411.2|410.6|4
1620136800000|2021-05-04 14:00:00|411.1|410.5|410.9|410.3|411.1|410.5|410.6|410|4
1620137100000|2021-05-04 14:05:00|411|410.4|411.2|410.6|411.2|410.6|410.9|410.3|0
1620137400000|2021-05-04 14:10:00|411.1|410.5|410.8|410.2|411.1|410.5|410.8|410.2|0
1620137700000|2021-05-04 14:15:00|410.7|410.1|409.7|409.1|410.7|410.1|409.4|408.8|4
1620138000000|2021-05-04 14:20:00|409.6|409|408.2|407.6|409.6|409|407.8|407.2|4
1620138300000|2021-05-04 14:25:00|408.4|407.8|409.3|408.7|409.7|409.1|407.7|407.1|6
1620138600000|2021-05-04 14:30:00|409.4|408.8|409.7|409.1|409.7|409.1|409.4|408.8|0
1620138900000|2021-05-04 14:35:00|409.8|409.2|409.4|408.8|409.9|409.3|409.3|408.7|0
1620139200000|2021-05-04 14:40:00|409.3|408.7|408.4|407.8|409.3|408.7|408.2|407.6|1
1620139500000|2021-05-04 14:45:00|408.2|407.6|408.9|408.3|409.4|408.8|407.7|407.1|1
1620139800000|2021-05-04 14:50:00|408.8|408.2|408.2|407.6|408.9|408.3|408.2|407.6|0
1620140100000|2021-05-04 14:55:00|408.3|407.7|408.3|407.7|409.1|408.5|408.2|407.6|0
1620140400000|2021-05-04 15:00:00|408.2|407.6|408.3|407.7|408.3|407.7|408.2|407.6|1
1620140700000|2021-05-04 15:05:00|409|408.4|408.8|408.2|409.3|408.7|408.2|407.6|0
1620141000000|2021-05-04 15:10:00|408.7|408.1|408.3|407.7|409.6|409|408.3|407.7|1
1620141300000|2021-05-04 15:15:00|408.5|407.9|408.7|408.1|409.2|408.6|408.3|407.7|0
1620141600000|2021-05-04 15:20:00|409.1|408.5|408.1|407.5|409.2|408.6|408.1|407.5|2
1620141900000|2021-05-04 15:25:00|408.2|407.6|409.8|409.2|409.9|409.3|408.2|407.6|4
1620142200000|2021-05-04 15:30:00|409.6|409|409.7|409.1|410.2|409.6|409.3|408.7|1
1620142500000|2021-05-04 15:35:00|409.8|409.2|409.7|409.1|410.3|409.7|409.7|409.1|0
1620143100000|2021-05-04 15:45:00|409.8|409.2|410.3|409.7|410.3|409.7|409.7|409.1|0
1620144600000|2021-05-04 16:10:00|410.9|409.4|410.3|409.7|410.9|409.9|410.3|409.4|1
1620144900000|2021-05-04 16:15:00|410.4|409.8|411.1|410.5|411.1|410.5|410.4|409.8|1
1620145200000|2021-05-04 16:20:00|411|410.4|410.3|409.7|411|410.4|410.3|409.7|1
1620145500000|2021-05-04 16:25:00|410.5|409.9|410.6|410|410.6|410|410.5|409.9|2
1620145800000|2021-05-04 16:30:00|410.5|409.9|410.6|410|410.6|410|410.4|409.8|0
1620146100000|2021-05-04 16:35:00|410.5|409.9|410.6|410|410.6|410|410.5|409.9|3
1620146400000|2021-05-04 16:40:00|410.7|410.1|410.8|410.2|410.8|410.2|410.7|410.1|0
1620147000000|2021-05-04 16:50:00|410.7|410.1|410.5|409.9|410.7|410.1|410.1|409.5|3
1620147300000|2021-05-04 16:55:00|410.3|409.7|410.3|409.7|410.4|409.8|410.3|409.7|0
1620147600000|2021-05-04 17:00:00|410.4|409.8|410.4|409.8|410.4|409.8|410.4|409.8|0
1620147900000|2021-05-04 17:05:00|410.3|409.7|410.3|409.7|410.4|409.8|410.3|409.7|0
1620148800000|2021-05-04 17:20:00|410.4|409.8|410.7|410.1|410.7|410.1|410.4|409.8|0
1620149100000|2021-05-04 17:25:00|410.3|409.7|410.2|409.6|410.3|409.7|410.2|409.6|1
1620149700000|2021-05-04 17:35:00|410.3|409.7|410|409.4|410.7|409.7|409.7|409.1|5
1620150000000|2021-05-04 17:40:00|409.9|409.3|409.9|409.3|409.9|409.3|408.9|408.3|2
1620150300000|2021-05-04 17:45:00|409.7|409.1|409.4|408.8|409.9|409.3|409.4|408.8|0
1620150600000|2021-05-04 17:50:00|409.5|408.9|409.7|409.1|409.7|409.1|409.3|408.7|0
1620150900000|2021-05-04 17:55:00|409.8|409.2|409.4|408.8|409.8|409.2|409.4|408.8|1
1620151200000|2021-05-04 18:00:00|409.3|408.7|409.5|408.9|409.9|409.3|409.3|408.7|3
1620151500000|2021-05-04 18:05:00|409.4|408.8|408.3|407.7|409.5|408.9|408.2|407.6|3
1620151800000|2021-05-04 18:10:00|408.4|407.8|408.7|408.1|409.4|408.8|408.2|407.6|2
1620152100000|2021-05-04 18:15:00|408.9|408.3|409.2|408.6|409.3|408.7|408.6|408|1
1620172800000|2021-05-05 00:00:00|411.1|410.5|410.1|409.5|411.1|410.5|410.1|409.5|0
1620173400000|2021-05-05 00:10:00|409.8|409.2|409.2|408.6|409.8|409.2|409.2|408.6|0
1620173700000|2021-05-05 00:15:00|409.1|408.5|409.2|408.6|409.2|408.6|408.9|408.3|0
1620174000000|2021-05-05 00:20:00|409.3|408.7|409.4|408.8|409.4|408.8|409.2|408.6|0
1620174300000|2021-05-05 00:25:00|409.5|408.9|409.7|409.1|409.8|409.2|409.5|408.9|2
1620174600000|2021-05-05 00:30:00|409.8|409.2|409.8|409.2|409.8|409.2|409.7|409.1|0
1620174900000|2021-05-05 00:35:00|409.9|409.3|409.8|409.2|409.9|409.3|409.8|409.2|0
1620175200000|2021-05-05 00:40:00|410|409.4|410.1|409.5|410.1|409.5|410|409.4|0
1620175800000|2021-05-05 00:50:00|410|409.4|409.9|409.3|410|409.4|409.6|409|0
1620177000000|2021-05-05 01:10:00|||||||||1
1620178800000|2021-05-05 01:40:00|409.8|409.2|409.8|409.2|409.8|409.2|409.8|409.2|0
1620179100000|2021-05-05 01:45:00|409.9|409.3|409.8|409.2|410.3|409.7|409.8|409.2|0
1620179400000|2021-05-05 01:50:00|409.9|409.3|409.8|409.2|409.9|409.3|409.8|409.2|0
1620180900000|2021-05-05 02:15:00|409.7|409.1|409.7|409.1|409.7|409.1|409.7|409.1|0
1620181500000|2021-05-05 02:25:00|409.6|409|409.3|408.7|409.6|409|409.3|408.7|0
1620182100000|2021-05-05 02:35:00|409.4|408.8|409.6|409|409.6|409|409.3|408.7|0
1620182400000|2021-05-05 02:40:00|409.7|409.1|409.7|409.1|409.7|409.1|409.6|409|0
1620182700000|2021-05-05 02:45:00|409.8|409.2|409.8|409.2|409.8|409.2|409.8|409.2|0
1620183000000|2021-05-05 02:50:00|409.7|409.1|409.7|409.1|409.7|409.1|409.7|409.1|0
1620183600000|2021-05-05 03:00:00|409.9|409.3|410|409.4|410|409.4|409.7|409.1|0
1620183900000|2021-05-05 03:05:00|410.1|409.5|410.1|409.5|410.1|409.5|410|409.4|0
1620184200000|2021-05-05 03:10:00|410.2|409.6|409.7|409.1|410.2|409.6|409.7|409.1|1
1620185700000|2021-05-05 03:35:00|409.6|409|409.6|409|409.6|409|409.6|409|0
1620186000000|2021-05-05 03:40:00|409.7|409.1|409.5|408.9|409.7|409.1|409.5|408.9|0
1620188100000|2021-05-05 04:15:00|409.7|409.1|409.7|409.1|409.7|409.1|409.7|409.1|1
1620189300000|2021-05-05 04:35:00|410|409.4|410|409.4|410|409.4|410|409.4|2
1620189600000|2021-05-05 04:40:00|409.9|409.3|409.8|409.2|409.9|409.3|409.8|409.2|0
1620194100000|2021-05-05 05:55:00|409.9|409.3|409.9|409.3|409.9|409.3|409.9|409.3|0
1620198600000|2021-05-05 07:10:00|410.1|409.1|409.9|409.3|410.1|409.3|409.9|409.1|1
1620203400000|2021-05-05 08:30:00|||||||||1
1620205200000|2021-05-05 09:00:00|409.8|409.2|409.9|409.3|409.9|409.3|409.7|409.1|1
1620207000000|2021-05-05 09:30:00|410.3|408.8|409.9|409.3|410.3|409.3|409.9|408.8|40
1620207600000|2021-05-05 09:40:00|410|409.4|410|409.4|410|409.4|409.9|409.3|0
1620207900000|2021-05-05 09:45:00|409.9|409.3|410|409.4|410.1|409.5|409.9|409.3|0
1620208200000|2021-05-05 09:50:00|410.1|409.5|410|409.4|410.2|409.6|410|409.4|0
1620208500000|2021-05-05 09:55:00|410.1|409.5|410|409.4|410.1|409.5|410|409.4|0
1620208800000|2021-05-05 10:00:00|410.1|409.5|409.9|409.3|410.1|409.5|409.9|409.3|0
1620209100000|2021-05-05 10:05:00|410|409.4|409.9|409.3|410|409.4|409.9|409.3|0
1620209400000|2021-05-05 10:10:00|410|409.4|409.9|409.3|410|409.4|409.9|409.3|0
1620209700000|2021-05-05 10:15:00|410|409.4|410|409.4|410|409.4|410|409.4|0
1620210000000|2021-05-05 10:20:00|409.9|409.3|409.9|409.3|410|409.4|409.9|409.3|0
1620210300000|2021-05-05 10:25:00|410|409.4|410|409.4|410|409.4|410|409.4|0
1620210600000|2021-05-05 10:30:00|409.9|409.3|410|409.4|410|409.4|409.9|409.3|0
1620210900000|2021-05-05 10:35:00|410.1|409.5|410.1|409.5|410.1|409.5|410|409.4|0
1620211200000|2021-05-05 10:40:00|410.2|409.6|410.2|409.6|410.2|409.6|410.1|409.5|0
1620211500000|2021-05-05 10:45:00|410.4|409.8|410.2|409.6|410.4|409.8|410.2|409.6|0
1620211800000|2021-05-05 10:50:00|410.3|409.7|410.4|409.8|410.5|409.9|410.2|409.6|3
1620212100000|2021-05-05 10:55:00|410.5|409.9|410.4|409.8|410.5|409.9|410.4|409.8|0
1620212700000|2021-05-05 11:05:00|410.5|409.9|410.5|409.9|410.5|409.9|410.5|409.9|1
1620214200000|2021-05-05 11:30:00|||||||||1
1620215400000|2021-05-05 11:50:00|410.6|410|410.5|409.9|410.6|410|410.5|409.9|1
1620217200000|2021-05-05 12:20:00|||||||||1
1620217500000|2021-05-05 12:25:00|410.3|409.7|410.3|409.7|410.3|409.7|410|409.4|0
1620218100000|2021-05-05 12:35:00|410|409.4|410|409.4|410|409.4|410|409.4|0
1620221400000|2021-05-05 13:30:00|410.5|409.9|409.4|408.8|410.5|409.9|409.3|408.7|8
1620221700000|2021-05-05 13:35:00|409.3|408.7|409.9|409.3|409.9|409.3|409.3|408.7|3
1620222000000|2021-05-05 13:40:00|409.8|409.2|409.1|408.5|409.8|409.2|409.1|408.5|1
1620222300000|2021-05-05 13:45:00|409|408.4|408.9|408.3|409|408.4|408.9|408.3|0
1620222600000|2021-05-05 13:50:00|408.8|408.2|408.4|407.8|408.8|408.2|408.4|407.8|2
1620222900000|2021-05-05 13:55:00|408.5|407.9|408.4|407.8|408.5|407.9|408.4|407.8|3
1620223200000|2021-05-05 14:00:00|408.5|407.9|409.3|408.7|409.5|408.9|408.5|407.9|4
1620223500000|2021-05-05 14:05:00|409.2|408.6|409|408.4|409.2|408.6|409|408.4|0
1620223800000|2021-05-05 14:10:00|409.2|408.6|409.3|408.7|409.3|408.7|409.2|408.6|0
1620225000000|2021-05-05 14:30:00|409.4|408.8|408.8|408.2|409.4|408.8|408.8|408.2|4
1620225300000|2021-05-05 14:35:00|||||||||1
1620225900000|2021-05-05 14:45:00|408.9|408.3|409.5|408.9|409.5|408.9|408.9|408.3|2
1620226200000|2021-05-05 14:50:00|409.6|409|409.6|409|409.6|409|409.6|409|0
1620226800000|2021-05-05 15:00:00|409.5|408.9|409.8|409.2|409.8|409.2|409.5|408.9|0
1620227100000|2021-05-05 15:05:00|409.7|409.1|409.6|409|409.7|409.1|409.6|409|0
1620228000000|2021-05-05 15:20:00|409.5|408.9|410.2|409.6|410.2|409.6|409.4|408.8|5
1620228300000|2021-05-05 15:25:00|410.1|409.5|410.6|410|410.6|410|410.1|409.5|2
1620228900000|2021-05-05 15:35:00|||||||||2
1620229200000|2021-05-05 15:40:00|409.9|409.3|409.9|409.3|409.9|409.3|409.9|409.3|2
1620229500000|2021-05-05 15:45:00|409.8|409.2|409.6|409|409.8|409.2|409.6|409|0
1620229800000|2021-05-05 15:50:00|409.5|408.9|409.4|408.8|409.5|408.9|409.3|408.7|2
1620230100000|2021-05-05 15:55:00|409.5|408.9|409.6|409|409.6|409|409.5|408.9|0
1620231000000|2021-05-05 16:10:00|409.5|408.9|409.7|409.1|409.7|409.1|409.4|408.8|1
1620231300000|2021-05-05 16:15:00|409.9|409.3|410.1|409.5|410.4|409.8|409.9|409.3|12
1620231900000|2021-05-05 16:25:00|410.2|409.6|410.1|409.5|410.2|409.6|410.1|409.5|0
1620232500000|2021-05-05 16:35:00|410|409.4|409.7|409.1|410|409.4|409.7|409.1|2
1620232800000|2021-05-05 16:40:00|410.2|409.6|410.4|409.8|410.4|409.8|410.2|409.6|6
1620233100000|2021-05-05 16:45:00|410.6|410|410.7|410.1|410.7|410.1|410.4|409.8|2
1620233400000|2021-05-05 16:50:00|410.8|410.2|410.3|409.7|410.8|410.2|410.1|409.5|3
1620233700000|2021-05-05 16:55:00|410.4|409.8|410.7|410.1|410.8|410.2|410.4|409.8|6
1620234000000|2021-05-05 17:00:00|410.6|410|411|410.4|411|410.4|410.5|409.9|4
1620234300000|2021-05-05 17:05:00|410.9|410.3|410.6|410|410.9|410.3|410.5|409.9|0
1620234600000|2021-05-05 17:10:00|410.8|410.2|411.2|410.6|411.2|410.6|410.8|410.2|3
1620236100000|2021-05-05 17:35:00|411.8|411.2|411.6|411|411.8|411.2|411.6|411|3
1620236400000|2021-05-05 17:40:00|411.5|410.9|411.5|410.9|411.5|410.9|411.5|410.9|0
1620236700000|2021-05-05 17:45:00|411.4|410.8|411.6|411|411.7|411.1|411.3|410.7|4
1620237300000|2021-05-05 17:55:00|411.7|411.1|412|411.4|412|411.4|411.6|411|1
1620237600000|2021-05-05 18:00:00|412.1|411.5|416.2|415.6|417.6|417|412.1|411.5|28
1620237900000|2021-05-05 18:05:00|416.3|415.7|415.7|415.1|416.7|416.1|415.1|414.5|3
1620238200000|2021-05-05 18:10:00|415.2|414.6|416.1|415.5|416.5|415.9|415.2|414.6|2
1620238500000|2021-05-05 18:15:00|416|415.4|416.5|415.9|416.8|416.2|415.5|414.9|6
1620259200000|2021-05-06 00:00:00|418.2|417.6|417.4|416.8|418.2|417.6|415.1|414.5|4
1620259500000|2021-05-06 00:05:00|417.7|417.1|416.4|415.8|417.8|417.2|415.9|415.3|5
1620259800000|2021-05-06 00:10:00|416.5|415.9|416.8|416.2|416.8|416.2|416.5|415.9|0
1620260100000|2021-05-06 00:15:00|416.9|416.3|417.8|417.2|417.8|417.2|416.9|416.3|0
1620260400000|2021-05-06 00:20:00|417.7|417.1|417.9|417.3|417.9|417.3|417.4|416.8|4
1620261300000|2021-05-06 00:35:00|418.2|417.6|418.3|417.7|418.3|417.7|418.2|417.6|0
1620261600000|2021-05-06 00:40:00|418.4|417.8|418.5|417.9|419|418.4|418.4|417.8|7
1620261900000|2021-05-06 00:45:00|418.6|418|419.4|418.8|419.6|419|418.6|418|0
1620262200000|2021-05-06 00:50:00|419.5|418.9|419.9|419.3|420.1|419.5|419.4|418.8|7
1620262500000|2021-05-06 00:55:00|420.8|420.2|420.4|419.8|421.2|420.6|420.2|419.6|9
1620262800000|2021-05-06 01:00:00|420.3|419.7|420.2|419.6|420.3|419.7|420.2|419.6|0
1620263400000|2021-05-06 01:10:00|420.1|419.5|420.1|419.5|420.2|419.6|420.1|419.5|0
1620263700000|2021-05-06 01:15:00|420.2|419.6|420.1|419.5|420.2|419.6|420.1|419.5|1
1620264000000|2021-05-06 01:20:00|419.8|419.2|419.8|419.2|419.8|419.2|419.8|419.2|0
1620264600000|2021-05-06 01:30:00|420.1|419.5|420.1|419.5|420.1|419.5|420.1|419.5|1
1620264900000|2021-05-06 01:35:00|421.1|420.5|420.1|419.5|421.1|420.5|420.1|419.5|2
1620265500000|2021-05-06 01:45:00|421.1|420.5|420.3|419.7|421.3|420.7|420.3|419.7|5
1620265800000|2021-05-06 01:50:00|420.2|419.6|420.3|419.7|420.8|420.2|420.2|419.6|0
1620266100000|2021-05-06 01:55:00|420.4|419.8|420.1|419.5|420.4|419.8|420.1|419.5|0
1620266400000|2021-05-06 02:00:00|420.7|420.1|420.6|420|420.8|420.2|420.6|420|1
1620266700000|2021-05-06 02:05:00|420.7|420.1|420.7|420.1|420.7|420.1|420.7|420.1|0
1620267000000|2021-05-06 02:10:00|420.6|420|420.4|419.8|420.7|420.1|420.4|419.8|1
1620267300000|2021-05-06 02:15:00|420.6|420|420.6|420|420.6|420|420.4|419.8|0
1620267600000|2021-05-06 02:20:00|420.4|419.8|420.4|419.8|420.4|419.8|420.4|419.8|0
1620267900000|2021-05-06 02:25:00|420.1|419.5|419.9|419.3|420.1|419.5|419.9|419.3|2
1620268200000|2021-05-06 02:30:00|419.8|419.2|419.8|419.2|419.8|419.2|419.8|419.2|0
1620268500000|2021-05-06 02:35:00|419.6|419|419.6|419|419.6|419|419.6|419|0
1620269100000|2021-05-06 02:45:00|419.8|419.2|419.8|419.2|419.8|419.2|419.8|419.2|1
1620269400000|2021-05-06 02:50:00|419.7|419.1|419.7|419.1|419.7|419.1|419.7|419.1|1
1620269700000|2021-05-06 02:55:00|419.3|418.7|419.2|418.6|419.3|418.7|419.2|418.6|2
1620270000000|2021-05-06 03:00:00|419.3|418.7|419.3|418.7|419.3|418.7|419.3|418.7|0
1620270300000|2021-05-06 03:05:00|419.4|418.8|420.1|419.5|420.1|419.5|419.4|418.8|0
1620270600000|2021-05-06 03:10:00|420.2|419.6|420.2|419.6|420.2|419.6|419.7|419.1|1
1620270900000|2021-05-06 03:15:00|420.3|419.7|420.3|419.7|420.3|419.7|420.3|419.7|0
1620272100000|2021-05-06 03:35:00|420.2|419.6|420.2|419.6|420.2|419.6|420.1|419.5|0
1620274200000|2021-05-06 04:10:00|420.8|420.2|420.5|419.9|420.8|420.2|420.5|419.9|1
1620274500000|2021-05-06 04:15:00|420.4|419.8|420.5|419.9|420.5|419.9|420.3|419.7|0
1620274800000|2021-05-06 04:20:00|420.6|420|420.6|420|420.6|420|420.6|420|0
1620275100000|2021-05-06 04:25:00|420.7|420.1|420.7|420.1|420.7|420.1|420.7|420.1|1
1620275400000|2021-05-06 04:30:00|421.1|420.5|420.7|420.1|421.1|420.5|420.7|420.1|2
1620276600000|2021-05-06 04:50:00|420.8|420.2|421|420.4|421|420.4|420.8|420.2|0
1620282900000|2021-05-06 06:35:00|||||||||1
1620283200000|2021-05-06 06:40:00|421.1|420.5|421.9|421.3|421.9|421.3|421.1|420.5|1
1620283500000|2021-05-06 06:45:00|422|421.4|422|421.4|422.1|421.5|422|421.4|0
1620284700000|2021-05-06 07:05:00|||||||||1
1620285000000|2021-05-06 07:10:00|422.1|421.5|422.1|421.5|422.1|421.5|422.1|421.5|0
1620285300000|2021-05-06 07:15:00|422|421.4|422|421.4|422|421.4|422|421.4|0
1620286200000|2021-05-06 07:30:00|421.9|421.3|421.9|421.3|421.9|421.3|421.9|421.3|0
1620286500000|2021-05-06 07:35:00|422|421.4|422|421.4|422|421.4|422|421.4|0
1620286800000|2021-05-06 07:40:00|421.6|421|421.5|420.9|421.6|421|421.5|420.9|2
1620287100000|2021-05-06 07:45:00|421.4|420.8|420.7|420.1|421.4|420.8|420.5|419.9|3
1620287400000|2021-05-06 07:50:00|420|419.4|419.7|419.1|420|419.4|419.6|419|1
1620288000000|2021-05-06 08:00:00|420.5|419.9|419.7|419.1|420.5|419.9|419.7|419.1|1
1620288300000|2021-05-06 08:05:00|419.8|419.2|420.5|419.9|420.5|419.9|419.8|419.2|1
1620289500000|2021-05-06 08:25:00|420.6|420|420.7|420.1|420.7|420.1|420.6|420|1
1620289800000|2021-05-06 08:30:00|420.6|420|420.6|420|420.6|420|420.6|420|0
1620290400000|2021-05-06 08:40:00|420.7|420.1|420.7|420.1|420.7|420.1|420.7|420.1|0
1620290700000|2021-05-06 08:45:00|420.6|420|420.6|420|420.6|420|420.6|420|1
1620291000000|2021-05-06 08:50:00|420.5|419.9|420.5|419.9|420.5|419.9|420.5|419.9|1
1620292800000|2021-05-06 09:20:00|420.4|419.8|420.1|419.5|420.5|419.9|420.1|419.5|0
1620293700000|2021-05-06 09:35:00|420|419.4|419.7|419.1|420|419.4|419.6|419|4
1620294000000|2021-05-06 09:40:00|419.6|419|419.8|419.2|419.8|419.2|419.6|419|0
1620294600000|2021-05-06 09:50:00|419.7|419.1|419.5|418.9|419.7|419.1|419.5|418.9|0
1620295200000|2021-05-06 10:00:00|419.4|418.8|419.5|418.9|419.5|418.9|419.4|418.8|0
1620295500000|2021-05-06 10:05:00|419.4|418.8|419.5|418.9|419.5|418.9|419.4|418.8|1
1620295800000|2021-05-06 10:10:00|419.4|418.8|419.4|418.8|419.5|418.9|419.3|418.7|0
1620296100000|2021-05-06 10:15:00|419.5|418.9|418.9|418.3|419.5|418.9|418.9|418.3|0
1620296400000|2021-05-06 10:20:00|419|418.4|419.4|418.8|419.4|418.8|419|418.4|0
1620296700000|2021-05-06 10:25:00|419.5|418.9|419.4|418.8|419.5|418.9|419.4|418.8|0
1620297000000|2021-05-06 10:30:00|419.5|418.9|420.3|419.7|420.5|419.9|419.4|418.8|1
1620297300000|2021-05-06 10:35:00|420.1|419.5|420.1|419.5|420.3|419.7|420|419.4|0
1620297600000|2021-05-06 10:40:00|420|419.4|420.1|419.5|420.1|419.5|420|419.4|0
1620298500000|2021-05-06 10:55:00|420.2|419.6|420.5|419.9|420.5|419.9|420.2|419.6|0
1620298800000|2021-05-06 11:00:00|420.6|420|420.4|419.8|420.6|420|420.4|419.8|0
1620300000000|2021-05-06 11:20:00|420.6|420|420.6|420|420.6|420|420.6|420|1
1620300900000|2021-05-06 11:35:00|420.7|420.1|420.8|420.2|420.8|420.2|420.7|420.1|0
1620301500000|2021-05-06 11:45:00|420.7|420.1|420.8|420.2|420.8|420.2|420.6|420|0
1620301800000|2021-05-06 11:50:00|420.6|420|420.5|419.9|420.8|420.2|420.5|419.9|0
1620302400000|2021-05-06 12:00:00|419.9|419.3|419.4|418.8|420.5|419.9|418.3|417.7|10
1620302700000|2021-05-06 12:05:00|419.5|418.9|418.8|418.2|419.5|418.9|418.8|418.2|1
1620303600000|2021-05-06 12:20:00|418.9|418.3|418.6|418|418.9|418.3|418.6|418|0
1620303900000|2021-05-06 12:25:00|418.7|418.1|419.4|418.8|419.5|418.9|418.7|418.1|4
1620304200000|2021-05-06 12:30:00|419.3|418.7|419.3|418.7|419.5|418.9|418.9|418.3|1
1620304500000|2021-05-06 12:35:00|419.2|418.6|419.4|418.8|419.4|418.8|418.8|418.2|2
1620304800000|2021-05-06 12:40:00|419.3|418.7|418.9|418.3|419.4|418.8|418.9|418.3|0
1620307800000|2021-05-06 13:30:00|419.4|418.8|418.5|417.9|419.5|418.9|418.5|417.9|9
1620308100000|2021-05-06 13:35:00|418.4|417.8|417.5|416.9|418.4|417.8|417.5|416.9|2
1620308400000|2021-05-06 13:40:00|417.4|416.8|417.9|417.3|418.5|417.9|417.4|416.8|7
1620308700000|2021-05-06 13:45:00|417.8|417.2|417.3|416.7|417.9|417.3|417.3|416.7|0
1620309000000|2021-05-06 13:50:00|417.4|416.8|418.4|417.8|418.5|417.9|417.4|416.8|6
1620309300000|2021-05-06 13:55:00|418.5|417.9|418.7|418.1|418.9|418.3|418.5|417.9|2
1620309600000|2021-05-06 14:00:00|418.5|417.9|418.4|417.8|418.5|417.9|418.2|417.6|1
1620309900000|2021-05-06 14:05:00|418.6|418|418|417.4|419.3|418.7|417.9|417.3|2
1620310200000|2021-05-06 14:10:00|417.9|417.3|419|418.4|419.9|419.3|417.5|416.9|13
1620310500000|2021-05-06 14:15:00|419.5|418.9|419.3|418.7|419.7|419.1|419|418.4|0
1620310800000|2021-05-06 14:20:00|419.4|418.8|418.2|417.6|420|419.4|418|417.4|3
1620311400000|2021-05-06 14:30:00|418.5|417.9|418.5|417.9|418.5|417.9|418.2|417.6|3
1620311700000|2021-05-06 14:35:00|418.6|418|418.7|418.1|419.3|418.7|418.4|417.8|2
1620312000000|2021-05-06 14:40:00|418.8|418.2|418.8|418.2|418.8|418.2|418.7|418.1|0
1620312300000|2021-05-06 14:45:00|418.7|418.1|418.8|418.2|418.8|418.2|418.7|418.1|0
1620312600000|2021-05-06 14:50:00|418.9|418.3|418.8|418.2|419.4|418.8|418.7|418.1|1
1620312900000|2021-05-06 14:55:00|418.7|418.1|418.7|418.1|418.8|418.2|418.7|418.1|1
1620313200000|2021-05-06 15:00:00|418.8|418.2|419.9|419.3|419.9|419.3|418.7|418.1|7
1620313500000|2021-05-06 15:05:00|419.6|419|418.9|418.3|419.6|419|418.9|418.3|3
1620313800000|2021-05-06 15:10:00|419|418.4|418.5|417.9|419.2|418.6|418.5|417.9|22
1620314100000|2021-05-06 15:15:00|||||||||1
1620314400000|2021-05-06 15:20:00|418.6|418|418.5|417.9|418.7|418.1|418.5|417.9|1
1620314700000|2021-05-06 15:25:00|418.4|417.8|417.7|417.1|418.4|417.8|417.7|417.1|6
1620315000000|2021-05-06 15:30:00|418.9|418.3|417.9|417.3|418.9|418.3|417.4|416.8|7
1620315300000|2021-05-06 15:35:00|417.8|417.2|417.3|416.7|417.8|417.2|417|416.4|10
1620315600000|2021-05-06 15:40:00|417|416.4|416.8|416.2|417|416.4|416.5|415.9|8
1620315900000|2021-05-06 15:45:00|416.9|416.3|416.8|416.2|417.4|416.8|416.8|416.2|6
1620316200000|2021-05-06 15:50:00|416.7|416.1|416.9|416.3|416.9|416.3|416.7|416.1|3
1620316500000|2021-05-06 15:55:00|417.2|416.6|417|416.4|417.3|416.7|416.9|416.3|7
1620316800000|2021-05-06 16:00:00|416.9|416.3|417|416.4|417|416.4|416.9|416.3|2
1620317400000|2021-05-06 16:10:00|||||||||1
1620317700000|2021-05-06 16:15:00|416.7|416.1|416.7|416.1|416.7|416.1|416.7|416.1|1
1620318300000|2021-05-06 16:25:00|417.1|416.5|417|416.4|417.1|416.5|417|416.4|0
1620318600000|2021-05-06 16:30:00|417.2|416.6|417.3|416.7|417.4|416.8|417|416.4|0
1620319200000|2021-05-06 16:40:00|417.5|416.9|417.5|416.9|417.5|416.9|417.5|416.9|1
1620319800000|2021-05-06 16:50:00|417.6|417|417.6|417|417.8|417.2|417.2|416.6|6
1620320100000|2021-05-06 16:55:00|417.5|416.9|417.5|416.9|417.5|416.9|417.2|416.6|0
1620320400000|2021-05-06 17:00:00|417.6|417|417.6|417|417.6|417|417.6|417|0
1620320700000|2021-05-06 17:05:00|417.7|417.1|417.6|417|417.7|417.1|417.6|417|0
1620321300000|2021-05-06 17:15:00|417.7|417.1|417.9|417.3|417.9|417.3|417.7|417.1|0
1620321600000|2021-05-06 17:20:00|418.1|417.5|418.1|417.5|418.2|417.6|418.1|417.5|1
1620321900000|2021-05-06 17:25:00|418.2|417.6|418.2|417.6|418.2|417.6|418.2|417.6|1
1620322500000|2021-05-06 17:35:00|418.1|417.5|418.1|417.5|418.1|417.5|418|417.4|0
1620323100000|2021-05-06 17:45:00|418.2|417.6|418.1|417.5|418.2|417.6|418.1|417.5|0
1620323400000|2021-05-06 17:50:00|418.4|417.8|418.4|417.8|418.8|418.2|418.3|417.7|2
1620323700000|2021-05-06 17:55:00|418.5|417.9|418.2|417.6|418.5|417.9|418.1|417.5|4
1620324000000|2021-05-06 18:00:00|418.3|417.7|418.4|417.8|418.4|417.8|418.3|417.7|0
1620324300000|2021-05-06 18:05:00|418.3|417.7|418|417.4|418.5|417.9|418|417.4|3
1620324600000|2021-05-06 18:10:00|418.1|417.5|417.6|417|418.4|417.8|417.6|417|8
1620324900000|2021-05-06 18:15:00|418|417.4|417.9|417.3|418.4|417.8|417.9|417.3|5
1620345600000|2021-05-07 00:00:00|418.8|418.2|417.4|416.8|418.8|418.2|415.3|414.1|10
1620345900000|2021-05-07 00:05:00|417.3|416.7|417.3|416.7|417.8|417.2|416.4|415.8|1
1620346200000|2021-05-07 00:10:00|417.4|416.8|417.9|417.3|418.1|417.5|417.2|416.6|0
1620346500000|2021-05-07 00:15:00|418|417.4|418.1|417.5|418.1|417.5|417.9|417.3|0
1620346800000|2021-05-07 00:20:00|418.2|417.6|417.9|417.3|418.3|417.7|417.9|417.3|0
1620347100000|2021-05-07 00:25:00|418.1|417.5|418.1|417.5|418.1|417.5|418.1|417.5|0
1620347400000|2021-05-07 00:30:00|418.2|417.6|418.2|417.6|418.2|417.6|418.2|417.6|0
1620348000000|2021-05-07 00:40:00|418.1|417.5|418.1|417.5|418.1|417.5|418.1|417.5|1
1620348300000|2021-05-07 00:45:00|418.2|417.6|418.3|417.7|418.3|417.7|418.1|417.5|0
1620348600000|2021-05-07 00:50:00|418.2|417.6|418.8|418.2|418.8|418.2|418.2|417.6|1
1620348900000|2021-05-07 00:55:00|418.7|418.1|418.6|418|418.7|418.1|418.6|418|0
1620349200000|2021-05-07 01:00:00|418.5|417.9|418.6|418|418.6|418|418.5|417.9|0
1620349500000|2021-05-07 01:05:00|418.5|417.9|418.5|417.9|418.6|418|418.5|417.9|0
1620349800000|2021-05-07 01:10:00|418.6|418|418.6|418|418.6|418|418.5|417.9|0
1620350100000|2021-05-07 01:15:00|418.7|418.1|418.8|418.2|418.9|418.3|418.6|418|2
1620350400000|2021-05-07 01:20:00|418.7|418.1|418.6|418|418.7|418.1|418.6|418|0
1620350700000|2021-05-07 01:25:00|418.7|418.1|418.9|418.3|419.3|418.7|418.7|418.1|1
1620351000000|2021-05-07 01:30:00|418.8|418.2|418.8|418.2|419.1|418.5|418.4|417.8|1
1620351300000|2021-05-07 01:35:00|418.7|418.1|418.7|418.1|418.8|418.2|418.7|418.1|0
1620351600000|2021-05-07 01:40:00|418.8|418.2|418.9|418.3|418.9|418.3|418.8|418.2|0
1620351900000|2021-05-07 01:45:00|419.1|418.5|419.2|418.6|419.2|418.6|418.9|418.3|0
1620352200000|2021-05-07 01:50:00|419.3|418.7|419.3|418.7|419.3|418.7|419.2|418.6|0
1620352500000|2021-05-07 01:55:00|419.4|418.8|419.4|418.8|419.6|419|419.3|418.7|2
1620352800000|2021-05-07 02:00:00|419.3|418.7|419.9|419.3|420.1|419.5|419.3|418.7|0
1620353100000|2021-05-07 02:05:00|420.1|419.5|420.1|419.5|420.1|419.5|419.8|419.2|0
1620353400000|2021-05-07 02:10:00|420|419.4|420.2|419.6|420.2|419.6|419.9|419.3|1
1620353700000|2021-05-07 02:15:00|420.3|419.7|420.2|419.6|420.4|419.8|420.2|419.6|0
1620354000000|2021-05-07 02:20:00|420.4|419.8|420.2|419.6|420.5|419.9|420.1|419.5|0
1620354300000|2021-05-07 02:25:00|420.1|419.5|420.1|419.5|420.1|419.5|420.1|419.5|0
1620354600000|2021-05-07 02:30:00|420|419.4|420.3|419.7|420.3|419.7|420|419.4|0
1620354900000|2021-05-07 02:35:00|420.4|419.8|420.5|419.9|420.5|419.9|420.3|419.7|0
1620355200000|2021-05-07 02:40:00|420.4|419.8|420.5|419.9|420.5|419.9|420.3|419.7|0
1620355500000|2021-05-07 02:45:00|420.6|420|420.7|420.1|420.7|420.1|420.6|420|0
1620355800000|2021-05-07 02:50:00|420.6|420|420.1|419.5|420.6|420|420.1|419.5|1
1620356100000|2021-05-07 02:55:00|420.3|419.7|420.3|419.7|420.3|419.7|420.1|419.5|0
1620356400000|2021-05-07 03:00:00|420.2|419.6|420.2|419.6|420.3|419.7|420.1|419.5|0
1620356700000|2021-05-07 03:05:00|420.1|419.5|420.2|419.6|420.2|419.6|420.1|419.5|0
1620357000000|2021-05-07 03:10:00|420.3|419.7|420.2|419.6|420.3|419.7|420.1|419.5|0
1620357300000|2021-05-07 03:15:00|420.3|419.7|420.5|419.9|420.5|419.9|420.2|419.6|0
1620357600000|2021-05-07 03:20:00|420.6|420|420.2|419.6|420.6|420|420.2|419.6|0
1620357900000|2021-05-07 03:25:00|420.3|419.7|420.3|419.7|420.3|419.7|420.2|419.6|0
1620358200000|2021-05-07 03:30:00|420.4|419.8|420.2|419.6|420.5|419.9|420.2|419.6|0
1620358500000|2021-05-07 03:35:00|420.1|419.5|420|419.4|420.1|419.5|419.1|418.5|2
1620358800000|2021-05-07 03:40:00|420.1|419.5|420.2|419.6|420.2|419.6|420|419.4|0
1620359100000|2021-05-07 03:45:00|420.3|419.7|420.1|419.5|420.3|419.7|420.1|419.5|1
1620359400000|2021-05-07 03:50:00|420.2|419.6|420|419.4|420.2|419.6|420|419.4|0
1620359700000|2021-05-07 03:55:00|420.1|419.5|420|419.4|420.1|419.5|420|419.4|0
1620360000000|2021-05-07 04:00:00|419.9|419.3|419.3|418.7|419.9|419.3|419.3|418.7|0
1620360900000|2021-05-07 04:15:00|419.5|418.9|419.3|418.7|419.5|418.9|419.3|418.7|0
1620361200000|2021-05-07 04:20:00|419.5|418.9|419.5|418.9|419.6|419|419.5|418.9|0
1620361500000|2021-05-07 04:25:00|419.6|419|419.3|418.7|419.7|419.1|419.3|418.7|0
1620361800000|2021-05-07 04:30:00|419.4|418.8|419.3|418.7|419.5|418.9|419.3|418.7|0
1620362100000|2021-05-07 04:35:00|419.4|418.8|419.3|418.7|419.5|418.9|419.3|418.7|0
1620362400000|2021-05-07 04:40:00|419.4|418.8|419.3|418.7|419.5|418.9|419.3|418.7|0
1620362700000|2021-05-07 04:45:00|419.4|418.8|419.3|418.7|419.4|418.8|419.3|418.7|0
1620363000000|2021-05-07 04:50:00|419.4|418.8|419.3|418.7|419.5|418.9|419.3|418.7|0
1620363300000|2021-05-07 04:55:00|419.5|418.9|419.5|418.9|419.5|418.9|419.3|418.7|0
1620363600000|2021-05-07 05:00:00|419.4|418.8|419.3|418.7|419.5|418.9|419.3|418.7|0
1620363900000|2021-05-07 05:05:00|419.4|418.8|419.3|418.7|419.5|418.9|419.3|418.7|1
1620364200000|2021-05-07 05:10:00|419.4|418.8|419.5|418.9|419.5|418.9|419.4|418.8|0
1620364500000|2021-05-07 05:15:00|419.6|419|419.6|419|419.6|419|419.5|418.9|0
1620364800000|2021-05-07 05:20:00|419.5|418.9|419.6|419|419.6|419|419.5|418.9|0
1620365100000|2021-05-07 05:25:00|419.5|418.9|419.5|418.9|419.5|418.9|419.5|418.9|0
1620365400000|2021-05-07 05:30:00|419.4|418.8|419.1|418.5|419.4|418.8|419|418.4|1
1620365700000|2021-05-07 05:35:00|419|418.4|419.2|418.6|419.2|418.6|417.8|417.2|3
1620366000000|2021-05-07 05:40:00|419.1|418.5|419.1|418.5|419.1|418.5|419.1|418.5|0
1620370800000|2021-05-07 07:00:00|419.2|418.6|419.2|418.6|419.2|418.6|419.2|418.6|1
1620371700000|2021-05-07 07:15:00|419.3|418.7|419.1|418.5|419.4|418.8|419.1|418.5|0
1620372300000|2021-05-07 07:25:00|419.2|418.6|419.2|418.6|419.2|418.6|419.1|418.5|0
1620372600000|2021-05-07 07:30:00|419.1|418.5|419.1|418.5|419.4|418.8|419.1|418.5|0
1620372900000|2021-05-07 07:35:00|419.2|418.6|419.2|418.6|419.2|418.6|419.2|418.6|1
1620373500000|2021-05-07 07:45:00|419.4|418.8|419.5|418.9|419.5|418.9|419.4|418.8|1
1620373800000|2021-05-07 07:50:00|419.4|418.8|419.2|418.6|419.4|418.8|419.2|418.6|2
1620374100000|2021-05-07 07:55:00|419.3|418.7|419.2|418.6|419.4|418.8|419.1|418.5|0
1620374400000|2021-05-07 08:00:00|419.4|418.8|419.4|418.8|419.4|418.8|419.4|418.8|1
1620377700000|2021-05-07 08:55:00|419.7|419.1|419.7|419.1|419.7|419.1|419.7|419.1|0
1620378000000|2021-05-07 09:00:00|419.8|419.2|419.7|419.1|419.9|419.3|419.7|419.1|0
1620378900000|2021-05-07 09:15:00|419.9|419.3|419.9|419.3|419.9|419.3|419.9|419.3|0
1620379800000|2021-05-07 09:30:00|420|419.4|420|419.4|420|419.4|420|419.4|0
1620380700000|2021-05-07 09:45:00|419.9|419.3|419.9|419.3|419.9|419.3|419.8|419.2|0
1620381000000|2021-05-07 09:50:00|420.5|419.9|420.2|419.6|420.5|419.9|420.1|419.5|3
1620381300000|2021-05-07 09:55:00|420.4|419.8|420.4|419.8|420.4|419.8|420.4|419.8|1
1620383100000|2021-05-07 10:25:00|420.5|419.9|420.5|419.9|420.5|419.9|420.5|419.9|0
1620384000000|2021-05-07 10:40:00|420.4|419.8|420.2|419.6|420.4|419.8|420.2|419.6|0
1620384300000|2021-05-07 10:45:00|420.1|419.5|420.1|419.5|420.1|419.5|420.1|419.5|0
1620384900000|2021-05-07 10:55:00|420.3|419.7|420.3|419.7|420.3|419.7|420.3|419.7|0
1620385200000|2021-05-07 11:00:00|420.1|419.5|420|419.4|420.1|419.5|420|419.4|0
1620386400000|2021-05-07 11:20:00|419.9|419.3|419.9|419.3|419.9|419.3|419.9|419.3|0
1620387300000|2021-05-07 11:35:00|420|419.4|420|419.4|420|419.4|420|419.4|0
1620387600000|2021-05-07 11:40:00|419.9|419.3|419.9|419.3|419.9|419.3|419.9|419.3|0
1620387900000|2021-05-07 11:45:00|420|419.4|420|419.4|420|419.4|420|419.4|4
1620388200000|2021-05-07 11:50:00|419.9|419.3|419.9|419.3|419.9|419.3|419.9|419.3|0
1620388500000|2021-05-07 11:55:00|||||||||1
1620389100000|2021-05-07 12:05:00|420|419.4|419.9|419.3|420.1|419.5|419.9|419.3|4
1620389400000|2021-05-07 12:10:00|||||||||1
1620390000000|2021-05-07 12:20:00|419.8|419.2|419.6|419|419.8|419.2|419.6|419|1
1620390600000|2021-05-07 12:30:00|419.8|419.2|419.8|419.2|419.8|419.2|419.8|419.2|1
1620390900000|2021-05-07 12:35:00|419.9|419.3|419.9|419.3|419.9|419.3|419.9|419.3|0
1620394200000|2021-05-07 13:30:00|419.8|419.2|418.9|418.3|420.4|419.8|418.3|417.7|25
1620394500000|2021-05-07 13:35:00|418.8|418.2|416.8|416.2|418.8|418.2|416.5|415.9|28
1620394800000|2021-05-07 13:40:00|416.9|416.3|417.4|416.8|417.9|417.3|416.6|416|2
1620395100000|2021-05-07 13:45:00|417.1|416.5|417.9|417.3|417.9|417.3|416.9|416.3|1
1620395400000|2021-05-07 13:50:00|417.8|417.2|417.5|416.9|419.1|418.5|417.3|416.7|3
1620395700000|2021-05-07 13:55:00|417.6|417|417.3|416.7|418.3|417.7|417.1|416.5|1
1620396000000|2021-05-07 14:00:00|417.4|416.8|417|416.4|417.4|416.8|416.6|416|1
1620396300000|2021-05-07 14:05:00|417.3|416.7|417.6|417|417.8|417.2|417|416.4|0
1620396600000|2021-05-07 14:10:00|417.3|416.7|416.4|415.8|417.3|416.7|416.1|415.5|3
1620396900000|2021-05-07 14:15:00|416.5|415.9|416.8|416.2|416.9|416.3|416.5|415.9|3
1620397200000|2021-05-07 14:20:00|416.6|416|414|413.4|416.6|416|414|413.4|16
1620397500000|2021-05-07 14:25:00|413.8|413.2|409|408.4|413.8|413.2|408.5|407.9|24
1620397800000|2021-05-07 14:30:00|408.5|407.9|409.6|409|410|409.4|408.5|407.9|12
1620398100000|2021-05-07 14:35:00|409.8|409.2|409.8|409.2|409.9|409.3|409.6|409|1
1620398400000|2021-05-07 14:40:00|410.3|409.7|411|410.4|411.1|410.5|410.3|409.7|3
1620398700000|2021-05-07 14:45:00|411.1|410.5|410.4|409.8|411.3|410.7|410.3|409.7|2
1620399000000|2021-05-07 14:50:00|||||||||1
1620399300000|2021-05-07 14:55:00|410.3|409.7|409.9|409.3|410.3|409.7|409.9|409.3|0
1620399600000|2021-05-07 15:00:00|409.6|409|410.5|409.9|410.5|409.9|409.6|409|1
1620399900000|2021-05-07 15:05:00|410.7|410.1|414|413.4|414.1|413.5|410.7|410.1|4
1620400200000|2021-05-07 15:10:00|414.1|413.5|414|413.4|414.6|414|414|413.4|0
1620400500000|2021-05-07 15:15:00|413.3|412.7|413|412.4|413.3|412.7|413|412.4|0
1620401100000|2021-05-07 15:25:00|413.3|412.7|413|412.4|413.3|412.7|413|412.4|0
1620401400000|2021-05-07 15:30:00|412.9|412.3|412.9|412.3|412.9|412.3|412.9|412.3|2
1620401700000|2021-05-07 15:35:00|412.8|412.2|412.4|411.8|412.8|412.2|412.4|411.8|0
1620402300000|2021-05-07 15:45:00|412.7|412.1|412.8|412.2|412.8|412.2|412.7|412.1|0
1620402600000|2021-05-07 15:50:00|412.9|412.3|412.9|412.3|412.9|412.3|412.9|412.3|0
1620402900000|2021-05-07 15:55:00|413|412.4|413|412.4|413.1|412.5|413|412.4|2
1620403200000|2021-05-07 16:00:00|413.9|413.3|413.9|413.3|413.9|413.3|413.9|413.3|2
1620403500000|2021-05-07 16:05:00|414.1|413.5|413.9|413.3|414.3|413.7|413.9|413.3|0
1620403800000|2021-05-07 16:10:00|414|413.4|414.1|413.5|414.1|413.5|414|413.4|1
1620404100000|2021-05-07 16:15:00|414|413.4|413.8|413.2|414.3|413.7|413.5|412.9|2
1620404400000|2021-05-07 16:20:00|414|413.4|414.8|414.2|414.8|414.2|414|413.4|1
1620404700000|2021-05-07 16:25:00|414.9|414.3|414.9|414.3|414.9|414.3|414.9|414.3|2
1620405000000|2021-05-07 16:30:00|415.4|414.8|415.4|414.8|415.4|414.8|415.4|414.8|3
1620405300000|2021-05-07 16:35:00|415.8|415.2|416|415.4|416.1|415.5|415.8|415.2|1
1620405600000|2021-05-07 16:40:00|415.8|415.2|415|414.4|415.8|415.2|414.9|414.3|3
1620405900000|2021-05-07 16:45:00|414.3|413.7|415|414.4|415.5|414.9|414.3|413.7|5
1620406200000|2021-05-07 16:50:00|415.1|414.5|415.6|415|415.8|415.2|415|414.4|5
1620406500000|2021-05-07 16:55:00|415.8|415.2|415.6|415|415.8|415.2|414.8|414.2|1
1620406800000|2021-05-07 17:00:00|415.5|414.9|415|414.4|415.5|414.9|415|414.4|0
1620407400000|2021-05-07 17:10:00|415.1|414.5|415.3|414.7|415.5|414.9|415.1|414.5|0
1620407700000|2021-05-07 17:15:00|415.8|415.2|415.7|415.1|416.2|415.6|415.2|414.6|1
1620408000000|2021-05-07 17:20:00|416|415.4|412.2|411.6|416.3|415.7|411.3|410.7|35
1620408300000|2021-05-07 17:25:00|412.3|411.7|411.7|411.1|412.7|412.1|410.3|409.7|5
1620408600000|2021-05-07 17:30:00|411.5|410.9|410.4|409.8|412|411.4|410.4|409.8|3
1620408900000|2021-05-07 17:35:00|410.3|409.7|410.5|409.9|411|410.4|410.3|409.7|0
1620409200000|2021-05-07 17:40:00|410.6|410|410.8|410.2|411|410.4|410.6|410|0
1620409500000|2021-05-07 17:45:00|410.9|410.3|411.3|410.7|412.3|411.7|410.9|410.3|1
1620409800000|2021-05-07 17:50:00|411.4|410.8|411.9|411.3|414.1|413.5|411.4|410.8|4
1620410100000|2021-05-07 17:55:00|412.5|411.9|413.5|412.9|413.8|413.2|412.3|411.7|1
1620410400000|2021-05-07 18:00:00|414.3|413.7|412.8|412.2|414.4|413.8|412.8|412.2|1
1620410700000|2021-05-07 18:05:00|412.2|411.6|413|412.4|414|413.4|412.2|411.6|1
1620411000000|2021-05-07 18:10:00|412.9|412.3|413.2|412.6|413.7|413.1|412.9|412.3|5
1620411300000|2021-05-07 18:15:00|413.4|412.8|411.3|410.7|413.8|413.2|411.3|410.7|7
1620604800000|2021-05-10 00:00:00|413.6|413|413|412.4|413.7|413.1|412.9|412.3|4
1620605100000|2021-05-10 00:05:00|413.2|412.6|413|412.4|413.2|412.6|413|412.4|1
1620605400000|2021-05-10 00:10:00|413.1|412.5|413.1|412.5|413.4|412.8|413.1|412.5|1
1620605700000|2021-05-10 00:15:00|412.9|412.3|413.1|412.5|413.1|412.5|412.9|412.3|2
1620606000000|2021-05-10 00:20:00|413|412.4|412.9|412.3|413|412.4|412.7|412.1|1
1620606300000|2021-05-10 00:25:00|412.7|412.1|412|411.4|413|412.4|412|411.4|3
1620606600000|2021-05-10 00:30:00|411.4|410.8|411.4|410.8|411.7|411.1|411.2|410.6|2
1620606900000|2021-05-10 00:35:00|411.1|410.5|410.9|410.3|411.1|410.5|410.9|410.3|0
1620607200000|2021-05-10 00:40:00|410.7|410.1|410.8|410.2|410.8|410.2|410.6|410|0
1620607500000|2021-05-10 00:45:00|410.5|409.9|410.3|409.7|410.5|409.9|410.3|409.7|3
1620607800000|2021-05-10 00:50:00|410.2|409.6|411.3|410.7|411.3|410.7|410.2|409.6|2
1620608100000|2021-05-10 00:55:00|411.5|410.9|411.7|411.1|411.7|411.1|411.5|410.9|0
1620608400000|2021-05-10 01:00:00|411.6|411|411.7|411.1|412.2|411.6|411.6|411|0
1620608700000|2021-05-10 01:05:00|411.8|411.2|411.7|411.1|411.8|411.2|411.5|410.9|0
1620609000000|2021-05-10 01:10:00|411.5|410.9|411.6|411|411.8|411.2|411.5|410.9|2
1620609300000|2021-05-10 01:15:00|411.4|410.8|411.1|410.5|411.5|410.9|411.1|410.5|0
1620609600000|2021-05-10 01:20:00|411.2|410.6|411.6|411|411.6|411|411.2|410.6|0
1620609900000|2021-05-10 01:25:00|411.7|411.1|411.8|411.2|411.8|411.2|411.7|411.1|0
1620610200000|2021-05-10 01:30:00|411.7|411.1|411.6|411|411.8|411.2|411.5|410.9|2
1620610500000|2021-05-10 01:35:00|411.5|410.9|411.2|410.6|411.5|410.9|411.1|410.5|0
1620610800000|2021-05-10 01:40:00|411.3|410.7|411.3|410.7|411.3|410.7|411.1|410.5|0
1620611100000|2021-05-10 01:45:00|411.4|410.8|411.3|410.7|411.4|410.8|411.3|410.7|0
1620611400000|2021-05-10 01:50:00|411.4|410.8|411.9|411.3|412.2|411.6|411.2|410.6|1
1620611700000|2021-05-10 01:55:00|411.7|411.1|412|411.4|412|411.4|411.7|411.1|0
1620612000000|2021-05-10 02:00:00|412.2|411.6|412|411.4|412.5|411.9|411.7|411.1|0
1620613800000|2021-05-10 02:30:00|411.9|411.3|411.9|411.3|411.9|411.3|411.9|411.3|0
1620615000000|2021-05-10 02:50:00|411.7|411.1|411.4|410.8|411.7|411.1|411.4|410.8|1
1620615300000|2021-05-10 02:55:00|411.8|411.2|411.4|410.8|411.8|411.2|411.4|410.8|0
1620617700000|2021-05-10 03:35:00|||||||||1
1620619200000|2021-05-10 04:00:00|412|410.5|411.5|410.9|412|410.9|411.5|410.5|0
1620619500000|2021-05-10 04:05:00|411.4|410.8|411.3|410.7|411.4|410.8|411.3|410.7|0
1620620100000|2021-05-10 04:15:00|411.2|410.6|411.3|410.7|411.5|410.9|411.2|410.6|1
1620620700000|2021-05-10 04:25:00|411.2|410.6|411.2|410.6|411.2|410.6|411.2|410.6|0
1620623700000|2021-05-10 05:15:00|411.4|410.8|411.4|410.8|411.4|410.8|411.4|410.8|0
1620624300000|2021-05-10 05:25:00|411.3|410.7|411.2|410.6|411.3|410.7|411.2|410.6|0
1620627900000|2021-05-10 06:25:00|||||||||1
1620628200000|2021-05-10 06:30:00|413.1|412.5|413.2|412.6|413.2|412.6|413.1|412.5|10
1620628800000|2021-05-10 06:40:00|413.4|412.8|413.4|412.8|413.4|412.8|413.4|412.8|0
1620629400000|2021-05-10 06:50:00|413.1|412.5|413.1|412.5|413.1|412.5|413.1|412.5|19
1620630300000|2021-05-10 07:05:00|413|412.4|413|412.4|413|412.4|413|412.4|0
1620630600000|2021-05-10 07:10:00|412.9|412.3|413|412.4|413|412.4|412.9|412.3|0
1620630900000|2021-05-10 07:15:00|412.9|412.3|412.9|412.3|412.9|412.3|412.7|412.1|0
1620631200000|2021-05-10 07:20:00|412.8|412.2|412.7|412.1|413.1|412.5|412.7|412.1|1
1620635700000|2021-05-10 08:35:00|412.8|412.2|413.1|412.5|413.1|412.5|412.8|412.2|0
1620636600000|2021-05-10 08:50:00|412.7|412.1|412.7|412.1|412.7|412.1|412.7|412.1|0
1620639000000|2021-05-10 09:30:00|413.1|412.5|413.1|412.5|413.1|412.5|413.1|412.5|5
1620639300000|2021-05-10 09:35:00|413.5|412.9|413.5|412.9|413.5|412.9|413.5|412.9|0
1620639600000|2021-05-10 09:40:00|413.1|412.5|413.7|413.1|413.7|413.1|413.1|412.5|1
1620640500000|2021-05-10 09:55:00|413.4|412.8|413.4|412.8|413.4|412.8|413.4|412.8|1
1620640800000|2021-05-10 10:00:00|413.3|412.7|412.9|412.3|413.3|412.7|412.9|412.3|0
1620641100000|2021-05-10 10:05:00|413.1|412.5|413.1|412.5|413.1|412.5|413.1|412.5|0
1620641400000|2021-05-10 10:10:00|412.9|412.3|413.4|412.8|413.4|412.8|412.9|412.3|0
1620642900000|2021-05-10 10:35:00|413.8|412.3|413.4|412.8|413.8|412.8|413.4|412.3|0
1620644100000|2021-05-10 10:55:00|413|412.4|413.4|412.8|413.4|412.8|413|412.4|0
1620645000000|2021-05-10 11:10:00|413.3|412.7|413.4|412.8|413.4|412.8|412.6|412|1
1620645600000|2021-05-10 11:20:00|413.3|412.7|413|412.4|413.3|412.7|412.6|412|1
1620645900000|2021-05-10 11:25:00|412.7|412.1|412.7|412.1|413|412.4|412.6|412|13
1620646200000|2021-05-10 11:30:00|412.8|412.2|412.2|411.6|412.9|412.3|412|411.4|31
1620646500000|2021-05-10 11:35:00|412.1|411.5|412.4|411.8|412.4|411.8|412|411.4|0
1620647700000|2021-05-10 11:55:00|412|411.4|412.5|411.9|412.6|412|411.9|411.3|4
1620648000000|2021-05-10 12:00:00|412.6|412|412.5|411.9|412.8|412.2|412.5|411.9|0
1620648300000|2021-05-10 12:05:00|412.6|412|412.6|412|412.6|412|412.5|411.9|2
1620648600000|2021-05-10 12:10:00|412.9|412.3|412.6|412|412.9|412.3|412.6|412|0
1620649200000|2021-05-10 12:20:00|412.8|412.2|412.8|412.2|412.8|412.2|412.8|412.2|0
1620649500000|2021-05-10 12:25:00|413|412.4|414|413.4|414.6|414|412.9|412.3|4
1620649800000|2021-05-10 12:30:00|414.1|413.5|413.9|413.3|414.5|413.9|413.9|413.3|0
1620650100000|2021-05-10 12:35:00|414|413.4|413.8|413.2|414.1|413.5|413.8|413.2|0
1620650400000|2021-05-10 12:40:00|413.9|413.3|414.5|413.9|414.8|414.2|413.9|413.3|1
1620653400000|2021-05-10 13:30:00|416|415.4|413.9|413.3|416|415.4|413.8|413.2|11
1620653700000|2021-05-10 13:35:00|414|413.4|414|413.4|414.1|413.5|414|413.4|3
1620654000000|2021-05-10 13:40:00|414.1|413.5|414.4|413.8|415.4|414.8|414.1|413.5|2
1620654300000|2021-05-10 13:45:00|414.5|413.9|414.1|413.5|414.5|413.9|413.6|413|2
1620654600000|2021-05-10 13:50:00|414|413.4|413.2|412.6|414.3|413.7|413.1|412.5|5
1620654900000|2021-05-10 13:55:00|413.1|412.5|412.5|411.9|413.1|412.5|412.5|411.9|5
1620655200000|2021-05-10 14:00:00|412.4|411.8|411.8|411.2|412.5|411.9|411.5|410.9|91
1620655500000|2021-05-10 14:05:00|411.9|411.3|412.7|412.1|412.8|412.2|411.9|411.3|4
1620655800000|2021-05-10 14:10:00|412.6|412|413.2|412.6|413.2|412.6|412.3|411.7|3
1620656100000|2021-05-10 14:15:00|413.1|412.5|412.6|412|413.1|412.5|412.3|411.7|4
1620656400000|2021-05-10 14:20:00|412.5|411.9|413.2|412.6|413.2|412.6|412.5|411.9|3
1620656700000|2021-05-10 14:25:00|413.1|412.5|412.8|412.2|413.2|412.6|412.5|411.9|4
1620657000000|2021-05-10 14:30:00|412.7|412.1|412.7|412.1|412.8|412.2|412.5|411.9|5
1620657300000|2021-05-10 14:35:00|412.8|412.2|412.8|412.2|413|412.4|412.7|412.1|0
1620657600000|2021-05-10 14:40:00|412.3|411.7|412|411.4|412.3|411.7|411.6|411|7
1620658500000|2021-05-10 14:55:00|412.2|411.6|412.3|411.7|412.3|411.7|412|411.4|0
1620658800000|2021-05-10 15:00:00|412.2|411.6|412.7|412.1|412.7|412.1|412.1|411.5|2
1620659100000|2021-05-10 15:05:00|412.3|411.7|412.5|411.9|412.5|411.9|412.2|411.6|2
1620659700000|2021-05-10 15:15:00|412.2|411.6|412.2|411.6|412.2|411.6|412.2|411.6|2
1620660000000|2021-05-10 15:20:00|412.1|411.5|411.7|411.1|412.1|411.5|411.6|411|2
1620660300000|2021-05-10 15:25:00|411.6|411|411.6|411|411.6|411|411.6|411|6
1620660600000|2021-05-10 15:30:00|411.5|410.9|411.7|411.1|412|411.4|411.4|410.8|2
1620660900000|2021-05-10 15:35:00|411.6|411|411.6|411|411.7|411.1|411.2|410.6|2
1620661200000|2021-05-10 15:40:00|411.5|410.9|410.5|409.9|411.5|410.9|410.4|409.8|8
1620661500000|2021-05-10 15:45:00|410.4|409.8|411.1|410.5|411.1|410.5|410.4|409.8|2
1620661800000|2021-05-10 15:50:00|411.6|411|411.1|410.5|411.6|411|411.1|410.5|0
1620662100000|2021-05-10 15:55:00|||||||||1
1620662400000|2021-05-10 16:00:00|411|410.4|410.9|410.3|411.1|410.5|410.7|410.1|4
1620663000000|2021-05-10 16:10:00|411.3|410.7|411|410.4|411.4|410.8|411|410.4|0
1620663600000|2021-05-10 16:20:00|410.9|410.3|411|410.4|411.1|410.5|410.4|409.8|5
1620663900000|2021-05-10 16:25:00|410.9|410.3|410.9|410.3|410.9|410.3|410.9|410.3|2
1620664500000|2021-05-10 16:35:00|411.2|410.6|411.6|411|411.6|411|411.2|410.6|0
1620664800000|2021-05-10 16:40:00|411.5|410.9|411.4|410.8|411.5|410.9|411.4|410.8|0
1620665400000|2021-05-10 16:50:00|412|411.4|412.1|411.5|412.2|411.6|412|411.4|2
1620665700000|2021-05-10 16:55:00|412.2|411.6|412.4|411.8|412.4|411.8|412.1|411.5|1
1620666000000|2021-05-10 17:00:00|412.2|411.6|412.4|411.8|412.4|411.8|412.2|411.6|0
1620666300000|2021-05-10 17:05:00|412.2|411.6|412.2|411.6|412.7|412.1|412.1|411.5|5
1620666600000|2021-05-10 17:10:00|412|411.4|411.9|411.3|412|411.4|411.9|411.3|2
1620666900000|2021-05-10 17:15:00|411.7|411.1|411|410.4|411.7|411.1|410.4|409.8|13
1620667200000|2021-05-10 17:20:00|410.8|410.2|410.6|410|411|410.4|409.9|409.3|22
1620667500000|2021-05-10 17:25:00|409.9|409.3|409.9|409.3|410.5|409.9|409.9|409.3|9
1620667800000|2021-05-10 17:30:00|410.2|409.6|409.9|409.3|410.2|409.6|409.5|408.9|4
1620668100000|2021-05-10 17:35:00|410|409.4|410|409.4|410|409.4|410|409.4|1
1620668400000|2021-05-10 17:40:00|409.9|409.3|409.8|409.2|409.9|409.3|409.8|409.2|0
1620669300000|2021-05-10 17:55:00|409.7|409.1|409.9|409.3|409.9|409.3|409.7|409.1|2
1620669600000|2021-05-10 18:00:00|410|409.4|409.7|409.1|410|409.4|409.3|408.7|5
1620669900000|2021-05-10 18:05:00|409.6|409|409.7|409.1|409.8|409.2|409.5|408.9|2
1620670200000|2021-05-10 18:10:00|409.5|408.9|410.1|409.5|410.2|409.6|409.5|408.9|4
1620670500000|2021-05-10 18:15:00|410.2|409.6|410.2|409.6|410.4|409.8|410.1|409.5|4
1620604800000|2021-05-10 00:00:00|413.6|413|413|412.4|413.7|413.1|412.9|412.3|4
1620605100000|2021-05-10 00:05:00|413.2|412.6|413|412.4|413.2|412.6|413|412.4|1
1620605400000|2021-05-10 00:10:00|413.1|412.5|413.1|412.5|413.4|412.8|413.1|412.5|1
1620605700000|2021-05-10 00:15:00|412.9|412.3|413.1|412.5|413.1|412.5|412.9|412.3|2
1620606000000|2021-05-10 00:20:00|413|412.4|412.9|412.3|413|412.4|412.7|412.1|1
1620606300000|2021-05-10 00:25:00|412.7|412.1|412|411.4|413|412.4|412|411.4|3
1620606600000|2021-05-10 00:30:00|411.4|410.8|411.4|410.8|411.7|411.1|411.2|410.6|2
1620606900000|2021-05-10 00:35:00|411.1|410.5|410.9|410.3|411.1|410.5|410.9|410.3|0
1620607200000|2021-05-10 00:40:00|410.7|410.1|410.8|410.2|410.8|410.2|410.6|410|0
1620607500000|2021-05-10 00:45:00|410.5|409.9|410.3|409.7|410.5|409.9|410.3|409.7|3
1620607800000|2021-05-10 00:50:00|410.2|409.6|411.3|410.7|411.3|410.7|410.2|409.6|2
1620608100000|2021-05-10 00:55:00|411.5|410.9|411.7|411.1|411.7|411.1|411.5|410.9|0
1620608400000|2021-05-10 01:00:00|411.6|411|411.7|411.1|412.2|411.6|411.6|411|0
1620608700000|2021-05-10 01:05:00|411.8|411.2|411.7|411.1|411.8|411.2|411.5|410.9|0
1620609000000|2021-05-10 01:10:00|411.5|410.9|411.6|411|411.8|411.2|411.5|410.9|2
1620609300000|2021-05-10 01:15:00|411.4|410.8|411.1|410.5|411.5|410.9|411.1|410.5|0
1620609600000|2021-05-10 01:20:00|411.2|410.6|411.6|411|411.6|411|411.2|410.6|0
1620609900000|2021-05-10 01:25:00|411.7|411.1|411.8|411.2|411.8|411.2|411.7|411.1|0
1620610200000|2021-05-10 01:30:00|411.7|411.1|411.6|411|411.8|411.2|411.5|410.9|2
1620610500000|2021-05-10 01:35:00|411.5|410.9|411.2|410.6|411.5|410.9|411.1|410.5|0
1620610800000|2021-05-10 01:40:00|411.3|410.7|411.3|410.7|411.3|410.7|411.1|410.5|0
1620611100000|2021-05-10 01:45:00|411.4|410.8|411.3|410.7|411.4|410.8|411.3|410.7|0
1620611400000|2021-05-10 01:50:00|411.4|410.8|411.9|411.3|412.2|411.6|411.2|410.6|1
1620611700000|2021-05-10 01:55:00|411.7|411.1|412|411.4|412|411.4|411.7|411.1|0
1620612000000|2021-05-10 02:00:00|412.2|411.6|412|411.4|412.5|411.9|411.7|411.1|0
1620613800000|2021-05-10 02:30:00|411.9|411.3|411.9|411.3|411.9|411.3|411.9|411.3|0
1620615000000|2021-05-10 02:50:00|411.7|411.1|411.4|410.8|411.7|411.1|411.4|410.8|1
1620615300000|2021-05-10 02:55:00|411.8|411.2|411.4|410.8|411.8|411.2|411.4|410.8|0
1620617700000|2021-05-10 03:35:00|||||||||1
1620619200000|2021-05-10 04:00:00|412|410.5|411.5|410.9|412|410.9|411.5|410.5|0
1620619500000|2021-05-10 04:05:00|411.4|410.8|411.3|410.7|411.4|410.8|411.3|410.7|0
1620620100000|2021-05-10 04:15:00|411.2|410.6|411.3|410.7|411.5|410.9|411.2|410.6|1
1620620700000|2021-05-10 04:25:00|411.2|410.6|411.2|410.6|411.2|410.6|411.2|410.6|0
1620623700000|2021-05-10 05:15:00|411.4|410.8|411.4|410.8|411.4|410.8|411.4|410.8|0
1620624300000|2021-05-10 05:25:00|411.3|410.7|411.2|410.6|411.3|410.7|411.2|410.6|0
1620627900000|2021-05-10 06:25:00|||||||||1
1620628200000|2021-05-10 06:30:00|413.1|412.5|413.2|412.6|413.2|412.6|413.1|412.5|10
1620628800000|2021-05-10 06:40:00|413.4|412.8|413.4|412.8|413.4|412.8|413.4|412.8|0
1620629400000|2021-05-10 06:50:00|413.1|412.5|413.1|412.5|413.1|412.5|413.1|412.5|19
1620630300000|2021-05-10 07:05:00|413|412.4|413|412.4|413|412.4|413|412.4|0
1620630600000|2021-05-10 07:10:00|412.9|412.3|413|412.4|413|412.4|412.9|412.3|0
1620630900000|2021-05-10 07:15:00|412.9|412.3|412.9|412.3|412.9|412.3|412.7|412.1|0
1620631200000|2021-05-10 07:20:00|412.8|412.2|412.7|412.1|413.1|412.5|412.7|412.1|1
1620635700000|2021-05-10 08:35:00|412.8|412.2|413.1|412.5|413.1|412.5|412.8|412.2|0
1620636600000|2021-05-10 08:50:00|412.7|412.1|412.7|412.1|412.7|412.1|412.7|412.1|0
1620639000000|2021-05-10 09:30:00|413.1|412.5|413.1|412.5|413.1|412.5|413.1|412.5|5
1620639300000|2021-05-10 09:35:00|413.5|412.9|413.5|412.9|413.5|412.9|413.5|412.9|0
1620639600000|2021-05-10 09:40:00|413.1|412.5|413.7|413.1|413.7|413.1|413.1|412.5|1
1620640500000|2021-05-10 09:55:00|413.4|412.8|413.4|412.8|413.4|412.8|413.4|412.8|1
1620640800000|2021-05-10 10:00:00|413.3|412.7|412.9|412.3|413.3|412.7|412.9|412.3|0
1620641100000|2021-05-10 10:05:00|413.1|412.5|413.1|412.5|413.1|412.5|413.1|412.5|0
1620641400000|2021-05-10 10:10:00|412.9|412.3|413.4|412.8|413.4|412.8|412.9|412.3|0
1620642900000|2021-05-10 10:35:00|413.8|412.3|413.4|412.8|413.8|412.8|413.4|412.3|0
1620644100000|2021-05-10 10:55:00|413|412.4|413.4|412.8|413.4|412.8|413|412.4|0
1620645000000|2021-05-10 11:10:00|413.3|412.7|413.4|412.8|413.4|412.8|412.6|412|1
1620645600000|2021-05-10 11:20:00|413.3|412.7|413|412.4|413.3|412.7|412.6|412|1
1620645900000|2021-05-10 11:25:00|412.7|412.1|412.7|412.1|413|412.4|412.6|412|13
1620646200000|2021-05-10 11:30:00|412.8|412.2|412.2|411.6|412.9|412.3|412|411.4|31
1620646500000|2021-05-10 11:35:00|412.1|411.5|412.4|411.8|412.4|411.8|412|411.4|0
1620647700000|2021-05-10 11:55:00|412|411.4|412.5|411.9|412.6|412|411.9|411.3|4
1620648000000|2021-05-10 12:00:00|412.6|412|412.5|411.9|412.8|412.2|412.5|411.9|0
1620648300000|2021-05-10 12:05:00|412.6|412|412.6|412|412.6|412|412.5|411.9|2
1620648600000|2021-05-10 12:10:00|412.9|412.3|412.6|412|412.9|412.3|412.6|412|0
1620649200000|2021-05-10 12:20:00|412.8|412.2|412.8|412.2|412.8|412.2|412.8|412.2|0
1620649500000|2021-05-10 12:25:00|413|412.4|414|413.4|414.6|414|412.9|412.3|4
1620649800000|2021-05-10 12:30:00|414.1|413.5|413.9|413.3|414.5|413.9|413.9|413.3|0
1620650100000|2021-05-10 12:35:00|414|413.4|413.8|413.2|414.1|413.5|413.8|413.2|0
1620650400000|2021-05-10 12:40:00|413.9|413.3|414.5|413.9|414.8|414.2|413.9|413.3|1
1620653400000|2021-05-10 13:30:00|416|415.4|413.9|413.3|416|415.4|413.8|413.2|11
1620653700000|2021-05-10 13:35:00|414|413.4|414|413.4|414.1|413.5|414|413.4|3
1620654000000|2021-05-10 13:40:00|414.1|413.5|414.4|413.8|415.4|414.8|414.1|413.5|2
1620654300000|2021-05-10 13:45:00|414.5|413.9|414.1|413.5|414.5|413.9|413.6|413|2
1620654600000|2021-05-10 13:50:00|414|413.4|413.2|412.6|414.3|413.7|413.1|412.5|5
1620654900000|2021-05-10 13:55:00|413.1|412.5|412.5|411.9|413.1|412.5|412.5|411.9|5
1620655200000|2021-05-10 14:00:00|412.4|411.8|411.8|411.2|412.5|411.9|411.5|410.9|91
1620655500000|2021-05-10 14:05:00|411.9|411.3|412.7|412.1|412.8|412.2|411.9|411.3|4
1620655800000|2021-05-10 14:10:00|412.6|412|413.2|412.6|413.2|412.6|412.3|411.7|3
1620656100000|2021-05-10 14:15:00|413.1|412.5|412.6|412|413.1|412.5|412.3|411.7|4
1620656400000|2021-05-10 14:20:00|412.5|411.9|413.2|412.6|413.2|412.6|412.5|411.9|3
1620656700000|2021-05-10 14:25:00|413.1|412.5|412.8|412.2|413.2|412.6|412.5|411.9|4
1620657000000|2021-05-10 14:30:00|412.7|412.1|412.7|412.1|412.8|412.2|412.5|411.9|5
1620657300000|2021-05-10 14:35:00|412.8|412.2|412.8|412.2|413|412.4|412.7|412.1|0
1620657600000|2021-05-10 14:40:00|412.3|411.7|412|411.4|412.3|411.7|411.6|411|7
1620658500000|2021-05-10 14:55:00|412.2|411.6|412.3|411.7|412.3|411.7|412|411.4|0
1620658800000|2021-05-10 15:00:00|412.2|411.6|412.7|412.1|412.7|412.1|412.1|411.5|2
1620659100000|2021-05-10 15:05:00|412.3|411.7|412.5|411.9|412.5|411.9|412.2|411.6|2
1620659700000|2021-05-10 15:15:00|412.2|411.6|412.2|411.6|412.2|411.6|412.2|411.6|2
1620660000000|2021-05-10 15:20:00|412.1|411.5|411.7|411.1|412.1|411.5|411.6|411|2
1620660300000|2021-05-10 15:25:00|411.6|411|411.6|411|411.6|411|411.6|411|6
1620660600000|2021-05-10 15:30:00|411.5|410.9|411.7|411.1|412|411.4|411.4|410.8|2
1620660900000|2021-05-10 15:35:00|411.6|411|411.6|411|411.7|411.1|411.2|410.6|2
1620661200000|2021-05-10 15:40:00|411.5|410.9|410.5|409.9|411.5|410.9|410.4|409.8|8
1620661500000|2021-05-10 15:45:00|410.4|409.8|411.1|410.5|411.1|410.5|410.4|409.8|2
1620661800000|2021-05-10 15:50:00|411.6|411|411.1|410.5|411.6|411|411.1|410.5|0
1620662100000|2021-05-10 15:55:00|||||||||1
1620662400000|2021-05-10 16:00:00|411|410.4|410.9|410.3|411.1|410.5|410.7|410.1|4
1620663000000|2021-05-10 16:10:00|411.3|410.7|411|410.4|411.4|410.8|411|410.4|0
1620663600000|2021-05-10 16:20:00|410.9|410.3|411|410.4|411.1|410.5|410.4|409.8|5
1620663900000|2021-05-10 16:25:00|410.9|410.3|410.9|410.3|410.9|410.3|410.9|410.3|2
1620664500000|2021-05-10 16:35:00|411.2|410.6|411.6|411|411.6|411|411.2|410.6|0
1620664800000|2021-05-10 16:40:00|411.5|410.9|411.4|410.8|411.5|410.9|411.4|410.8|0
1620665400000|2021-05-10 16:50:00|412|411.4|412.1|411.5|412.2|411.6|412|411.4|2
1620665700000|2021-05-10 16:55:00|412.2|411.6|412.4|411.8|412.4|411.8|412.1|411.5|1
1620666000000|2021-05-10 17:00:00|412.2|411.6|412.4|411.8|412.4|411.8|412.2|411.6|0
1620666300000|2021-05-10 17:05:00|412.2|411.6|412.2|411.6|412.7|412.1|412.1|411.5|5
1620666600000|2021-05-10 17:10:00|412|411.4|411.9|411.3|412|411.4|411.9|411.3|2
1620666900000|2021-05-10 17:15:00|411.7|411.1|411|410.4|411.7|411.1|410.4|409.8|13
1620667200000|2021-05-10 17:20:00|410.8|410.2|410.6|410|411|410.4|409.9|409.3|22
1620667500000|2021-05-10 17:25:00|409.9|409.3|409.9|409.3|410.5|409.9|409.9|409.3|9
1620667800000|2021-05-10 17:30:00|410.2|409.6|409.9|409.3|410.2|409.6|409.5|408.9|4
1620668100000|2021-05-10 17:35:00|410|409.4|410|409.4|410|409.4|410|409.4|1
1620668400000|2021-05-10 17:40:00|409.9|409.3|409.8|409.2|409.9|409.3|409.8|409.2|0
1620669300000|2021-05-10 17:55:00|409.7|409.1|409.9|409.3|409.9|409.3|409.7|409.1|2
1620669600000|2021-05-10 18:00:00|410|409.4|409.7|409.1|410|409.4|409.3|408.7|5
1620669900000|2021-05-10 18:05:00|409.6|409|409.7|409.1|409.8|409.2|409.5|408.9|2
1620670200000|2021-05-10 18:10:00|409.5|408.9|410.1|409.5|410.2|409.6|409.5|408.9|4
1620670500000|2021-05-10 18:15:00|410.2|409.6|410.2|409.6|410.4|409.8|410.1|409.5|4
1620691200000|2021-05-11 00:00:00|410|409.4|409.4|408.8|410|409.4|409.4|408.8|0
1620691800000|2021-05-11 00:10:00|409.5|408.9|410|409.4|410.1|409.5|409.4|408.8|10
1620692100000|2021-05-11 00:15:00|409.9|409.3|409.9|409.3|410|409.4|409.9|409.3|0
1620692400000|2021-05-11 00:20:00|409.5|408.9|409.5|408.9|409.5|408.9|409.5|408.9|0
1620693000000|2021-05-11 00:30:00|||||||||1
1620693300000|2021-05-11 00:35:00|409.4|408.8|409|408.4|409.4|408.8|409|408.4|5
1620694500000|2021-05-11 00:55:00|408.8|408.2|408.5|407.9|408.8|408.2|408.5|407.9|3
1620694800000|2021-05-11 01:00:00|408.4|407.8|405.7|405.1|408.4|407.8|402.8|402.2|5
1620695100000|2021-05-11 01:05:00|405.6|405|405.6|405|405.8|405.2|405.5|404.9|0
1620695400000|2021-05-11 01:10:00|405.7|405.1|405.8|405.2|405.8|405.2|405.6|405|0
1620695700000|2021-05-11 01:15:00|405.7|405.1|406.3|405.7|406.3|405.7|405.7|405.1|0
1620696000000|2021-05-11 01:20:00|406.4|405.8|406.6|406|406.7|406.1|406.3|405.7|0
1620696300000|2021-05-11 01:25:00|406.4|405.8|406.4|405.8|406.6|406|406.3|405.7|0
1620696600000|2021-05-11 01:30:00|405.8|405.2|406.4|405.8|406.4|405.8|405.8|405.2|2
1620696900000|2021-05-11 01:35:00|405|404.4|405.9|405.3|406.2|405.6|405|404.4|3
1620697200000|2021-05-11 01:40:00|406|405.4|406|405.4|406.2|405.6|405.8|405.2|0
1620697500000|2021-05-11 01:45:00|406.1|405.5|406.1|405.5|406.1|405.5|405.7|405.1|0
1620697800000|2021-05-11 01:50:00|406|405.4|406|405.4|406.1|405.5|405.8|405.2|0
1620698700000|2021-05-11 02:05:00|404.3|403.7|405.8|405.2|406|405.4|404.2|403.6|2
1620699000000|2021-05-11 02:10:00|406|405.4|406.1|405.5|406.1|405.5|405.8|405.2|0
1620699300000|2021-05-11 02:15:00|406|405.4|406.2|405.6|406.2|405.6|406|405.4|0
1620699600000|2021-05-11 02:20:00|406.3|405.7|406.2|405.6|406.5|405.9|406.1|405.5|0
1620699900000|2021-05-11 02:25:00|406.1|405.5|406.1|405.5|406.2|405.6|406.1|405.5|0
1620700200000|2021-05-11 02:30:00|406.2|405.6|406.2|405.6|406.2|405.6|406.1|405.5|0
1620701100000|2021-05-11 02:45:00|406.3|405.7|406.5|405.9|406.5|405.9|406.2|405.6|0
1620701400000|2021-05-11 02:50:00|406.6|406|406.7|406.1|406.7|406.1|406.6|406|0
1620702000000|2021-05-11 03:00:00|406.6|406|406.5|405.9|406.6|406|406.5|405.9|0
1620702300000|2021-05-11 03:05:00|406.6|406|406.6|406|406.6|406|406.5|405.9|0
1620702600000|2021-05-11 03:10:00|406.5|405.9|406.6|406|406.6|406|406.5|405.9|0
1620702900000|2021-05-11 03:15:00|406.5|405.9|406.7|406.1|406.8|406.2|406.5|405.9|0
1620703200000|2021-05-11 03:20:00|406.8|406.2|406.7|406.1|406.8|406.2|406.6|406|0
1620703500000|2021-05-11 03:25:00|406.8|406.2|406.8|406.2|406.9|406.3|406.7|406.1|0
1620703800000|2021-05-11 03:30:00|406.7|406.1|406.6|406|406.8|406.2|406.6|406|0
1620704100000|2021-05-11 03:35:00|406.7|406.1|406.6|406|406.7|406.1|406.6|406|0
1620704700000|2021-05-11 03:45:00|406.5|405.9|406.5|405.9|406.6|406|406.5|405.9|0
1620705000000|2021-05-11 03:50:00|406.6|406|406.6|406|406.6|406|406.6|406|0
1620705300000|2021-05-11 03:55:00|406.5|405.9|406.6|406|406.6|406|406.5|405.9|0
1620705600000|2021-05-11 04:00:00|406.5|405.9|406.5|405.9|406.5|405.9|406.5|405.9|0
1620705900000|2021-05-11 04:05:00|406.4|405.8|406.4|405.8|406.4|405.8|406.4|405.8|0
1620706800000|2021-05-11 04:20:00|406.2|405.6|406.2|405.6|406.4|405.8|406.2|405.6|0
1620707100000|2021-05-11 04:25:00|406.4|405.8|406.4|405.8|406.4|405.8|406.2|405.6|0
1620707400000|2021-05-11 04:30:00|406.2|405.6|406.2|405.6|406.2|405.6|406.2|405.6|0
1620707700000|2021-05-11 04:35:00|406.4|405.8|406.4|405.8|406.4|405.8|406.4|405.8|0
1620708000000|2021-05-11 04:40:00|406.2|405.6|406.2|405.6|406.2|405.6|406.2|405.6|1
1620710700000|2021-05-11 05:25:00|406|405.4|406.1|405.5|406.1|405.5|406|405.4|1
1620711000000|2021-05-11 05:30:00|406.2|405.6|406.4|405.8|406.5|405.9|406.2|405.6|0
1620711300000|2021-05-11 05:35:00|406.5|405.9|406.5|405.9|406.7|406.1|406.4|405.8|0
1620711600000|2021-05-11 05:40:00|406.6|406|406.2|405.6|406.6|406|406.2|405.6|0
1620711900000|2021-05-11 05:45:00|406.4|405.8|406.1|405.5|406.4|405.8|406|405.4|0
1620712200000|2021-05-11 05:50:00|406.2|405.6|406.2|405.6|406.2|405.6|406.1|405.5|0
1620712500000|2021-05-11 05:55:00|406.4|405.8|406.2|405.6|406.5|405.9|406.2|405.6|0
1620712800000|2021-05-11 06:00:00|406.1|405.5|406.4|405.8|406.4|405.8|406.1|405.5|0
1620713100000|2021-05-11 06:05:00|406.5|405.9|406.5|405.9|406.5|405.9|406.4|405.8|0
1620713400000|2021-05-11 06:10:00|406.4|405.8|406.1|405.5|406.5|405.9|406.1|405.5|0
1620713700000|2021-05-11 06:15:00|406.2|405.6|406.2|405.6|406.2|405.6|406.1|405.5|0
1620714000000|2021-05-11 06:20:00|406.4|405.8|406.4|405.8|406.4|405.8|406.2|405.6|0
1620714300000|2021-05-11 06:25:00|406.2|405.6|406.2|405.6|406.4|405.8|406.1|405.5|0
1620714600000|2021-05-11 06:30:00|406.4|405.8|406.4|405.8|406.4|405.8|406.4|405.8|0
1620714900000|2021-05-11 06:35:00|406.5|405.9|406.4|405.8|406.5|405.9|406.4|405.8|0
1620715200000|2021-05-11 06:40:00|406.5|405.9|406.5|405.9|406.5|405.9|406.5|405.9|0
1620715500000|2021-05-11 06:45:00|406.4|405.8|406.4|405.8|406.5|405.9|406.4|405.8|0
1620715800000|2021-05-11 06:50:00|406.5|405.9|406.5|405.9|406.6|406|406.4|405.8|0
1620716100000|2021-05-11 06:55:00|406.4|405.8|406.4|405.8|406.5|405.9|406.4|405.8|0
1620717300000|2021-05-11 07:15:00|406|405.4|406|405.4|406|405.4|406|405.4|1
1620717600000|2021-05-11 07:20:00|406.1|405.5|406.1|405.5|406.1|405.5|406.1|405.5|0
1620717900000|2021-05-11 07:25:00|406.2|405.6|406.2|405.6|406.2|405.6|406.1|405.5|0
1620718200000|2021-05-11 07:30:00|406.1|405.5|406.1|405.5|406.2|405.6|406.1|405.5|0
1620718500000|2021-05-11 07:35:00|406.2|405.6|406.1|405.5|406.2|405.6|406.1|405.5|0
1620718800000|2021-05-11 07:40:00|406.2|405.6|406.2|405.6|406.2|405.6|406.1|405.5|0
1620719100000|2021-05-11 07:45:00|406.1|405.5|406.1|405.5|406.2|405.6|404.7|404.1|1
1620719700000|2021-05-11 07:55:00|406.4|405.8|406.4|405.8|406.4|405.8|406.4|405.8|0
1620720900000|2021-05-11 08:15:00|406.2|405.6|406.4|405.8|406.4|405.8|406.2|405.6|0
1620721200000|2021-05-11 08:20:00|406.2|405.6|406.5|405.9|406.5|405.9|406.2|405.6|0
1620721500000|2021-05-11 08:25:00|406.6|406|406.6|406|406.6|406|406.5|405.9|0
1620721800000|2021-05-11 08:30:00|406.5|405.9|406.7|406.1|406.7|406.1|406.5|405.9|0
1620722100000|2021-05-11 08:35:00|406.6|406|406.9|406.3|406.9|406.3|406.6|406|0
1620722400000|2021-05-11 08:40:00|407|406.4|406.9|406.3|407|406.4|406.9|406.3|0
1620722700000|2021-05-11 08:45:00|406.7|406.1|406.9|406.3|406.9|406.3|406.7|406.1|0
1620723000000|2021-05-11 08:50:00|407|406.4|406.7|406.1|407|406.4|406.7|406.1|0
1620723300000|2021-05-11 08:55:00|406.9|406.3|406.7|406.1|407|406.4|406.7|406.1|1
1620723600000|2021-05-11 09:00:00|406.9|406.3|406.9|406.3|406.9|406.3|406.9|406.3|0
1620723900000|2021-05-11 09:05:00|407|406.4|407|406.4|407|406.4|406.9|406.3|0
1620724200000|2021-05-11 09:10:00|407.1|406.5|407.6|407|407.7|407.1|407|406.4|4
1620724500000|2021-05-11 09:15:00|407.7|407.1|407.6|407|407.7|407.1|407.6|407|0
1620724800000|2021-05-11 09:20:00|407.5|406.9|407.5|406.9|407.5|406.9|407.5|406.9|0
1620725100000|2021-05-11 09:25:00|407.4|406.8|407.4|406.8|407.5|406.9|407.4|406.8|0
1620725400000|2021-05-11 09:30:00|407.2|406.6|407.2|406.6|407.4|406.8|407.2|406.6|0
1620725700000|2021-05-11 09:35:00|407.4|406.8|407.4|406.8|407.4|406.8|407.4|406.8|0
1620726000000|2021-05-11 09:40:00|407.2|406.6|407.2|406.6|407.4|406.8|407.2|406.6|0
1620726300000|2021-05-11 09:45:00|407.4|406.8|407.1|406.5|407.4|406.8|407.1|406.5|0
1620726600000|2021-05-11 09:50:00|407|406.4|407.1|406.5|407.1|406.5|407|406.4|0
1620726900000|2021-05-11 09:55:00|407.2|406.6|407.1|406.5|407.2|406.6|407|406.4|0
1620727200000|2021-05-11 10:00:00|407.2|406.6|407.2|406.6|407.4|406.8|407.1|406.5|0
1620727500000|2021-05-11 10:05:00|407.4|406.8|407.1|406.5|407.4|406.8|407|406.4|0
1620727800000|2021-05-11 10:10:00|407|406.4|406.9|406.3|407.1|406.5|406.4|405.8|2
1620728100000|2021-05-11 10:15:00|407|406.4|407.2|406.6|407.2|406.6|407|406.4|1
1620728400000|2021-05-11 10:20:00|407.1|406.5|407.3|406.7|407.3|406.7|407.1|406.5|0
1620728700000|2021-05-11 10:25:00|407.2|406.6|407.5|406.9|407.5|406.9|407.1|406.5|1
1620729300000|2021-05-11 10:35:00|408.2|407.6|408.2|407.6|408.2|407.6|408.2|407.6|0
1620731100000|2021-05-11 11:05:00|408.8|408.2|408.8|408.2|408.8|408.2|408.8|408.2|1
1620731700000|2021-05-11 11:15:00|409.3|408.7|409.3|408.7|409.4|408.8|409|408.4|2
1620732900000|2021-05-11 11:35:00|408.7|408.1|408.6|408|408.9|408.3|408.1|407.5|1
1620733200000|2021-05-11 11:40:00|408.4|407.8|408.4|407.8|408.5|407.9|408.3|407.7|0
1620733500000|2021-05-11 11:45:00|408.5|407.9|408.4|407.8|408.5|407.9|408.3|407.7|0
1620734100000|2021-05-11 11:55:00|408.5|407.9|408.4|407.8|408.6|408|408.4|407.8|0
1620734700000|2021-05-11 12:05:00|408.5|407.9|408.4|407.8|408.5|407.9|408.4|407.8|0
1620735000000|2021-05-11 12:10:00|408.5|407.9|408.7|408.1|408.7|408.1|408.4|407.8|0
1620735300000|2021-05-11 12:15:00|408.6|408|408.5|407.9|408.9|408.3|408.1|407.5|1
1620735600000|2021-05-11 12:20:00|409|408.4|409.6|409|409.6|409|408.7|408.1|1
1620735900000|2021-05-11 12:25:00|409.7|409.1|408.9|408.3|409.7|409.1|408.6|408|0
1620736200000|2021-05-11 12:30:00|409|408.4|409.2|408.6|409.2|408.6|409|408.4|0
1620736500000|2021-05-11 12:35:00|408.9|408.3|409.2|408.6|409.2|408.6|408.9|408.3|0
1620736800000|2021-05-11 12:40:00|409.7|409.1|409.9|409.3|409.9|409.3|409.7|409.1|2
1620739800000|2021-05-11 13:30:00|410|409.4|409.8|409.2|410.1|409.5|408|407.4|14
1620740100000|2021-05-11 13:35:00|409.9|409.3|411.1|410.5|411.1|410.5|409.5|408.9|12
1620740400000|2021-05-11 13:40:00|411.3|410.7|411.1|410.5|411.4|410.8|410.9|410.3|4
1620740700000|2021-05-11 13:45:00|411.3|410.7|411.2|410.6|411.3|410.7|410.9|410.3|2
1620741000000|2021-05-11 13:50:00|411.4|410.8|410.8|410.2|411.4|410.8|410.6|410|1
1620741300000|2021-05-11 13:55:00|410.9|410.3|410|409.4|411.1|410.5|409.7|409.1|6
1620741600000|2021-05-11 14:00:00|410.1|409.5|409.8|409.2|410.1|409.5|409.6|409|0
1620741900000|2021-05-11 14:05:00|409.9|409.3|410|409.4|410.2|409.6|409.7|409.1|2
1620742200000|2021-05-11 14:10:00|410.1|409.5|410.1|409.5|410.2|409.6|410|409.4|0
1620742500000|2021-05-11 14:15:00|410|409.4|410|409.4|410.1|409.5|410|409.4|0
1620742800000|2021-05-11 14:20:00|410.1|409.5|409.7|409.1|410.1|409.5|409.7|409.1|5
1620743400000|2021-05-11 14:30:00|409.6|409|408.5|407.9|409.6|409|408.5|407.9|2
1620743700000|2021-05-11 14:35:00|408.6|408|408.7|408.1|408.7|408.1|408.6|408|0
1620744000000|2021-05-11 14:40:00|408.8|408.2|409.1|408.5|410.1|409.5|408.7|408.1|4
1620744300000|2021-05-11 14:45:00|409.3|408.7|409.1|408.5|409.8|409.2|409.1|408.5|1
1620744600000|2021-05-11 14:50:00|409|408.4|408.5|407.9|409.2|408.6|408|407.4|11
1620744900000|2021-05-11 14:55:00|408.2|407.6|407.4|406.8|408.9|408.3|407.4|406.8|2
1620745200000|2021-05-11 15:00:00|407.5|406.9|407.4|406.8|407.5|406.9|407.4|406.8|0
1620745500000|2021-05-11 15:05:00|407.5|406.9|408.6|408|408.9|408.3|407.4|406.8|4
1620745800000|2021-05-11 15:10:00|408.5|407.9|408.1|407.5|408.5|407.9|407.9|407.3|2
1620746100000|2021-05-11 15:15:00|408|407.4|407.9|407.3|409.1|408.5|407.9|407.3|4
1620746400000|2021-05-11 15:20:00|407.5|406.9|408.4|407.8|408.5|407.9|407.4|406.8|3
1620746700000|2021-05-11 15:25:00|409.1|408.5|407.5|406.9|409.2|408.6|407.5|406.9|2
1620747000000|2021-05-11 15:30:00|408|407.4|408.1|407.5|408.4|407.8|408|407.4|2
1620747600000|2021-05-11 15:40:00|408.4|407.8|407.6|407|408.4|407.8|407.5|406.9|3
1620747900000|2021-05-11 15:45:00|407.8|407.2|408|407.4|408.3|407.7|407.6|407|0
1620748200000|2021-05-11 15:50:00|408.1|407.5|408.1|407.5|408.2|407.6|408|407.4|1
1620748500000|2021-05-11 15:55:00|409.1|408.5|409.2|408.6|409.2|408.6|408.6|408|3
1620748800000|2021-05-11 16:00:00|408.6|408|409|408.4|409.7|409.1|408.6|408|7
1620749100000|2021-05-11 16:05:00|409.1|408.5|409.1|408.5|409.2|408.6|409.1|408.5|0
1620749400000|2021-05-11 16:10:00|409|408.4|409|408.4|409|408.4|409|408.4|3
1620749700000|2021-05-11 16:15:00|409.1|408.5|409.1|408.5|409.1|408.5|409.1|408.5|0
1620750600000|2021-05-11 16:30:00|409.5|408|409.1|408.5|409.5|408.5|409.1|408|205
1620750900000|2021-05-11 16:35:00|408.8|408.2|408.7|408.1|408.8|408.2|408.7|408.1|1
1620751200000|2021-05-11 16:40:00|409.2|408.6|409.5|408.9|409.5|408.9|408.7|408.1|1
1620751500000|2021-05-11 16:45:00|409.6|409|409.6|409|409.6|409|409.6|409|0
1620751800000|2021-05-11 16:50:00|409|408.4|408.8|408.2|409|408.4|408.8|408.2|2
1620752100000|2021-05-11 16:55:00|409|408.4|409|408.4|409|408.4|409|408.4|1
1620752400000|2021-05-11 17:00:00|408.8|408.2|408.1|407.5|408.8|408.2|408.1|407.5|4
1620752700000|2021-05-11 17:05:00|408|407.4|407.9|407.3|408|407.4|407.9|407.3|0
1620753600000|2021-05-11 17:20:00|408.4|407.8|408.1|407.5|408.4|407.8|408.1|407.5|3
1620753900000|2021-05-11 17:25:00|408|407.4|408|407.4|408|407.4|408|407.4|0
1620754500000|2021-05-11 17:35:00|407.9|407.3|408|407.4|408.2|407.6|407.9|407.3|0
1620754800000|2021-05-11 17:40:00|407.5|406.9|408.2|407.6|408.5|407.9|407.5|406.9|1
1620755100000|2021-05-11 17:45:00|408.5|407.9|407.9|407.3|408.5|407.9|407.7|407.1|1
1620755400000|2021-05-11 17:50:00|407.4|406.8|407.6|407|407.7|407.1|407.1|406.5|3
1620755700000|2021-05-11 17:55:00|407.5|406.9|407.9|407.3|408.3|407.7|407.4|406.8|1
1620756000000|2021-05-11 18:00:00|407.8|407.2|407.6|407|408.4|407.8|407.3|406.7|6
1620756300000|2021-05-11 18:05:00|407.8|407.2|407.3|406.7|407.8|407.2|407.3|406.7|3
1620756600000|2021-05-11 18:10:00|407.1|406.5|407.3|406.7|407.3|406.7|407.1|406.5|1
1620756900000|2021-05-11 18:15:00|407|406.4|406.9|406.3|407.2|406.6|406.9|406.3|2
1620777600000|2021-05-12 00:00:00|410.5|409.9|409.8|409.2|410.5|409.9|408.3|407.7|0
1620777900000|2021-05-12 00:05:00|409.9|409.3|409.8|409.2|409.9|409.3|409.5|408.9|0
1620778200000|2021-05-12 00:10:00|409.9|409.3|410.7|410.1|410.7|410.1|409.9|409.3|0
1620779400000|2021-05-12 00:30:00|||||||||1
1620779700000|2021-05-12 00:35:00|410.9|410.3|410.9|410.3|410.9|410.3|410.9|410.3|0
1620780300000|2021-05-12 00:45:00|410.8|410.2|410.8|410.2|410.8|410.2|410.8|410.2|0
1620780600000|2021-05-12 00:50:00|410.7|410.1|411.8|411.2|414|413.4|410.4|409.8|7
1620780900000|2021-05-12 00:55:00|411.9|411.3|413.5|412.9|413.5|412.9|411.4|410.8|2
1620781200000|2021-05-12 01:00:00|413.4|412.8|412.7|412.1|413.5|412.9|411.2|410.6|0
1620781500000|2021-05-12 01:05:00|411.2|410.6|411.5|410.9|411.5|410.9|411.2|410.6|2
1620781800000|2021-05-12 01:10:00|411.6|411|413|412.4|413.7|413.1|411.6|411|1
1620782100000|2021-05-12 01:15:00|413.1|412.5|412.4|411.8|413.5|412.9|411.7|411.1|0
1620782400000|2021-05-12 01:20:00|412.2|411.6|413.3|412.7|413.3|412.7|412|411.4|0
1620782700000|2021-05-12 01:25:00|412|411.4|410.3|409.7|412|411.4|410.3|409.7|10
1620783000000|2021-05-12 01:30:00|410.2|409.6|409.7|409.1|411|410.4|409|408.4|10
1620783300000|2021-05-12 01:35:00|409.8|409.2|410.2|409.6|411|410.4|409.8|409.2|0
1620783600000|2021-05-12 01:40:00|410|409.4|410.5|409.9|411.3|410.7|409.9|409.3|1
1620783900000|2021-05-12 01:45:00|410.7|410.1|411.2|410.6|411.2|410.6|410.7|410.1|0
1620784200000|2021-05-12 01:50:00|411.1|410.5|410|409.4|411.1|410.5|410|409.4|0
1620784500000|2021-05-12 01:55:00|410.6|410|410.2|409.6|410.7|410.1|409.7|409.1|0
1620784800000|2021-05-12 02:00:00|410.3|409.7|410.2|409.6|410.3|409.7|410.2|409.6|0
1620785100000|2021-05-12 02:05:00|410.3|409.7|410.3|409.7|410.3|409.7|410.2|409.6|0
1620785400000|2021-05-12 02:10:00|410.2|409.6|410.3|409.7|410.3|409.7|410.2|409.6|0
1620785700000|2021-05-12 02:15:00|410.2|409.6|410.2|409.6|410.3|409.7|410.2|409.6|0
1620786900000|2021-05-12 02:35:00|409.9|409.3|409.9|409.3|409.9|409.3|409.9|409.3|0
1620787200000|2021-05-12 02:40:00|410|409.4|410|409.4|410|409.4|409.9|409.3|0
1620787500000|2021-05-12 02:45:00|409.9|409.3|409.5|408.9|410.5|409.9|409.5|408.9|1
1620787800000|2021-05-12 02:50:00|409.7|409.1|409.5|408.9|409.7|409.1|409.5|408.9|0
1620788100000|2021-05-12 02:55:00|409.7|409.1|409.5|408.9|409.7|409.1|409.5|408.9|0
1620788400000|2021-05-12 03:00:00|409.7|409.1|409.8|409.2|409.8|409.2|409.5|408.9|0
1620788700000|2021-05-12 03:05:00|409.7|409.1|410|409.4|410|409.4|409.7|409.1|0
1620789000000|2021-05-12 03:10:00|409.9|409.3|410|409.4|410.2|409.6|409.9|409.3|1
1620789600000|2021-05-12 03:20:00|410.2|409.6|410|409.4|410.2|409.6|410|409.4|0
1620789900000|2021-05-12 03:25:00|410.2|409.6|410|409.4|410.2|409.6|409.8|409.2|3
1620790200000|2021-05-12 03:30:00|410.1|409.5|410.9|410.3|410.9|410.3|410.1|409.5|0
1620791100000|2021-05-12 03:45:00|||||||||3
1620791400000|2021-05-12 03:50:00|411.4|409.9|410.9|410.3|411.4|410.3|410.9|409.9|0
1620792900000|2021-05-12 04:15:00|410.7|410.1|410.7|410.1|410.7|410.1|410.7|410.1|1
1620800700000|2021-05-12 06:25:00|410.8|410.2|410.9|410.3|411.3|410.7|410.8|410.2|1
1620801000000|2021-05-12 06:30:00|411|410.4|411.3|410.7|411.4|410.8|410.9|410.3|0
1620801300000|2021-05-12 06:35:00|411.2|410.6|411|410.4|411.3|410.7|410.9|410.3|0
1620801600000|2021-05-12 06:40:00|410.9|410.3|410.7|410.1|411|410.4|410.7|410.1|1
1620812100000|2021-05-12 09:35:00|410.6|410|410.6|410|410.6|410|410.6|410|0
1620812400000|2021-05-12 09:40:00|410.4|409.8|410.4|409.8|410.4|409.8|410.4|409.8|0
1620813900000|2021-05-12 10:05:00|410.6|410|410.6|410|410.6|410|410.6|410|0
1620814800000|2021-05-12 10:20:00|409.9|409.3|409.8|409.2|409.9|409.3|409.8|409.2|1
1620815100000|2021-05-12 10:25:00|409.7|409.1|409.7|409.1|409.8|409.2|409.7|409.1|0
1620817800000|2021-05-12 11:10:00|409.6|409|409.6|409|409.6|409|409.6|409|0
1620818700000|2021-05-12 11:25:00|409.9|409.3|409.9|409.3|409.9|409.3|409.9|409.3|0
1620819300000|2021-05-12 11:35:00|409.6|409|409.6|409|409.6|409|409.6|409|0
1620820500000|2021-05-12 11:55:00|||||||||2
1620821100000|2021-05-12 12:05:00|409.4|408.8|409.1|408.5|409.6|409|409.1|408.5|0
1620821400000|2021-05-12 12:10:00|409.2|408.6|409.4|408.8|409.4|408.8|409.2|408.6|0
1620821700000|2021-05-12 12:15:00|409.3|408.7|408.4|407.8|409.3|408.7|408.3|407.7|9
1620822000000|2021-05-12 12:20:00|408.7|408.1|408.7|408.1|408.7|408.1|408.7|408.1|0
1620822300000|2021-05-12 12:25:00|408.4|407.8|408.4|407.8|408.4|407.8|408.4|407.8|1
1620822900000|2021-05-12 12:35:00|408.3|407.7|408.4|407.8|408.4|407.8|408.2|407.6|0
1620823200000|2021-05-12 12:40:00|408.6|408|408.8|408.2|408.8|408.2|408.6|408|0
1620826200000|2021-05-12 13:30:00|408.6|408|408.2|407.6|408.6|408|408.1|407.5|6
1620826500000|2021-05-12 13:35:00|408.1|407.5|407.7|407.1|408.1|407.5|407.7|407.1|4
1620826800000|2021-05-12 13:40:00|407.8|407.2|407.6|407|407.9|407.3|407.6|407|5
1620827100000|2021-05-12 13:45:00|407.3|406.7|408.3|407.7|408.3|407.7|407.3|406.7|9
1620827400000|2021-05-12 13:50:00|408.1|407.5|408.1|407.5|408.1|407.5|408.1|407.5|1
1620827700000|2021-05-12 13:55:00|408.2|407.6|408.1|407.5|408.2|407.6|407.9|407.3|0
1620828000000|2021-05-12 14:00:00|407.9|407.3|407.3|406.7|407.9|407.3|407.3|406.7|1
1620828300000|2021-05-12 14:05:00|408.1|407.5|408.1|407.5|408.1|407.5|408.1|407.5|3
1620828600000|2021-05-12 14:10:00|407.9|407.3|406.5|405.9|407.9|407.3|406.5|405.9|4
1620828900000|2021-05-12 14:15:00|406.6|406|407.8|407.2|407.8|407.2|406.5|405.9|1
1620829200000|2021-05-12 14:20:00|407.6|407|407.5|406.9|407.8|407.2|406.9|406.3|4
1620829500000|2021-05-12 14:25:00|407.6|407|407.8|407.2|407.8|407.2|407.6|407|0
1620829800000|2021-05-12 14:30:00|407.6|407|407|406.4|407.6|407|407|406.4|0
1620830400000|2021-05-12 14:40:00|407.3|406.7|406.6|406|407.3|406.7|406.6|406|4
1620830700000|2021-05-12 14:45:00|406.1|405.5|405.8|405.2|406.1|405.5|405.6|405|5
1620831000000|2021-05-12 14:50:00|405.9|405.3|406|405.4|406.1|405.5|405.4|404.8|5
1620831300000|2021-05-12 14:55:00|406.1|405.5|404.5|403.9|406.1|405.5|404.5|403.9|6
1620831600000|2021-05-12 15:00:00|404.6|404|404.8|404.2|404.8|404.2|404.5|403.9|0
1620831900000|2021-05-12 15:05:00|404.6|404|405.3|404.7|405.3|404.7|404.6|404|3
1620832200000|2021-05-12 15:10:00|405.1|404.5|405.9|405.3|405.9|405.3|405|404.4|1
1620832500000|2021-05-12 15:15:00|405|404.4|404.8|404.2|405|404.4|404.6|404|6
1620832800000|2021-05-12 15:20:00|404.9|404.3|404.9|404.3|405|404.4|404.8|404.2|0
1620833100000|2021-05-12 15:25:00|404.8|404.2|403.5|402.9|404.8|404.2|403.3|402.7|12
1620833400000|2021-05-12 15:30:00|403.4|402.8|403.6|403|404.3|403.7|403.4|402.8|1
1620833700000|2021-05-12 15:35:00|403.5|402.9|403.8|403.2|403.8|403.2|403.5|402.9|0
1620834600000|2021-05-12 15:50:00|403.7|403.1|382.2|381.6|403.7|403.1|382.2|381.6|123
1620839700000|2021-05-12 17:15:00|391.4|390.8|391.4|390.8|391.4|390.8|391.4|390.8|327
1620840000000|2021-05-12 17:20:00|391.5|390.9|391.3|390.7|391.8|391.2|391.3|390.7|0
1620840300000|2021-05-12 17:25:00|390.9|390.3|390.5|389.9|390.9|390.3|388.7|388.1|39
1620840600000|2021-05-12 17:30:00|390.2|389.6|387.5|386.9|390.2|389.6|387.5|386.9|5
1620840900000|2021-05-12 17:35:00|387.8|387.2|389.2|388.6|389.2|388.6|387.5|386.9|5
1620841200000|2021-05-12 17:40:00|389.7|389.1|389.3|388.7|390.3|389.7|388.3|387.7|11
1620841500000|2021-05-12 17:45:00|388.6|388|389.7|389.1|391.3|390.7|388.5|387.9|6
1620841800000|2021-05-12 17:50:00|389.8|389.2|390.3|389.7|391.7|391.1|389.5|388.9|6
1620842100000|2021-05-12 17:55:00|390.2|389.6|389.3|388.7|390.2|389.6|388.9|388.3|6
1620842400000|2021-05-12 18:00:00|389.4|388.8|389.2|388.6|389.4|388.8|389|388.4|2
1620842700000|2021-05-12 18:05:00|389.3|388.7|389.5|388.9|389.5|388.9|389.3|388.7|1
1620843000000|2021-05-12 18:10:00|389.7|389.1|388.5|387.9|389.7|389.1|388.5|387.9|30
1620843300000|2021-05-12 18:15:00|388.4|387.8|388.4|387.8|391.5|390.9|388.2|387.6|92
1620864000000|2021-05-13 00:00:00|392.2|391.6|391.7|391.1|392.4|391.8|391.3|390.7|3
1620864300000|2021-05-13 00:05:00|391.2|390.6|391.9|391.3|392|391.4|391|390.4|1
1620864600000|2021-05-13 00:10:00|392|391.4|391.8|391.2|392|391.4|391.8|391.2|2
1620864900000|2021-05-13 00:15:00|391.7|391.1|390.8|390.2|391.7|391.1|390.8|390.2|0
1620865200000|2021-05-13 00:20:00|391|390.4|390.9|390.3|391.3|390.7|390.9|390.3|0
1620865500000|2021-05-13 00:25:00|391|390.4|391|390.4|391|390.4|391|390.4|0
1620865800000|2021-05-13 00:30:00|390.9|390.3|390.8|390.2|391|390.4|390.8|390.2|0
1620866100000|2021-05-13 00:35:00|390.7|390.1|390.4|389.8|390.7|390.1|390.2|389.6|1
1620866400000|2021-05-13 00:40:00|390.3|389.7|390.2|389.6|390.5|389.9|390.2|389.6|3
1620866700000|2021-05-13 00:45:00|389.8|389.2|389.8|389.2|389.8|389.2|389.8|389.2|0
1620867300000|2021-05-13 00:55:00|391|390.4|390.8|390.2|391|390.4|390.8|390.2|1
1620867600000|2021-05-13 01:00:00|390.7|390.1|390.7|390.1|390.7|390.1|390.4|389.8|0
1620867900000|2021-05-13 01:05:00|390.8|390.2|390.8|390.2|390.8|390.2|390.8|390.2|0
1620869100000|2021-05-13 01:25:00|390.7|390.1|390.7|390.1|390.7|390.1|390.7|390.1|0
1620869400000|2021-05-13 01:30:00|390.8|390.2|390.7|390.1|390.8|390.2|390.7|390.1|0
1620870000000|2021-05-13 01:40:00|390.8|390.2|390.9|390.3|390.9|390.3|390.8|390.2|0
1620870600000|2021-05-13 01:50:00|390.8|390.2|390.8|390.2|390.9|390.3|390.7|390.1|1
1620870900000|2021-05-13 01:55:00|390.7|390.1|390.7|390.1|390.8|390.2|390.7|390.1|0
1620871500000|2021-05-13 02:05:00|390.5|389.9|390.7|390.1|390.7|390.1|390.5|389.9|1
1620871800000|2021-05-13 02:10:00|390.5|389.9|390.5|389.9|390.7|390.1|390.5|389.9|0
1620872100000|2021-05-13 02:15:00|390.7|390.1|390.7|390.1|390.8|390.2|390.7|390.1|0
1620872400000|2021-05-13 02:20:00|390.8|390.2|390.7|390.1|390.8|390.2|390.7|390.1|0
1620873900000|2021-05-13 02:45:00|390.9|390.3|390.9|390.3|390.9|390.3|390.9|390.3|0
1620875100000|2021-05-13 03:05:00|391.5|390|390.9|390.3|391.5|390.6|390.9|390|5
1620875400000|2021-05-13 03:10:00|390.8|390.2|390.9|390.3|391.1|390.5|390.4|389.8|0
1620876000000|2021-05-13 03:20:00|390.1|389.5|390.9|390.3|390.9|390.3|390.1|389.5|0
1620878700000|2021-05-13 04:05:00|||||||||2
1620879300000|2021-05-13 04:15:00|||||||||1
1620880200000|2021-05-13 04:30:00|390.1|389.5|390.1|389.5|390.1|389.5|390.1|389.5|0
1620882000000|2021-05-13 05:00:00|||||||||1
1620883200000|2021-05-13 05:20:00|||||||||1
1620883500000|2021-05-13 05:25:00|389.7|389.1|389.1|388.5|389.7|389.1|389.1|388.5|5
1620884700000|2021-05-13 05:45:00|388.9|388.3|388.9|388.3|388.9|388.3|388.9|388.3|1
1620886800000|2021-05-13 06:20:00|389.1|388.5|389.1|388.5|389.1|388.5|389.1|388.5|0
1620887100000|2021-05-13 06:25:00|388.9|388.3|389.1|388.5|389.2|388.6|388.9|388.3|1
1620887400000|2021-05-13 06:30:00|389.4|388.8|389.4|388.8|389.4|388.8|389.4|388.8|0
1620888000000|2021-05-13 06:40:00|389.1|388.5|389.2|388.6|389.2|388.6|389.1|388.5|1
1620888300000|2021-05-13 06:45:00|389.3|388.7|389.3|388.7|389.3|388.7|389.2|388.6|0
1620888600000|2021-05-13 06:50:00|389.4|388.8|389.6|389|389.6|389|389.3|388.7|0
1620888900000|2021-05-13 06:55:00|389.7|389.1|389.5|388.9|389.7|389.1|389.5|388.9|0
1620889200000|2021-05-13 07:00:00|389.3|388.7|389.3|388.7|389.3|388.7|389.3|388.7|0
1620889800000|2021-05-13 07:10:00|389.8|389.2|389.7|389.1|389.8|389.2|389.6|389|5
1620891000000|2021-05-13 07:30:00|389.6|389|389.5|388.9|389.6|389|389.5|388.9|1
1620891300000|2021-05-13 07:35:00|389.3|388.7|389.3|388.7|389.3|388.7|389.3|388.7|0
1620892200000|2021-05-13 07:50:00|389.2|388.6|388.8|388.2|389.2|388.6|388.8|388.2|2
1620892500000|2021-05-13 07:55:00|388.6|388|389|388.4|389.1|388.5|388.6|388|2
1620892800000|2021-05-13 08:00:00|389.1|388.5|389.2|388.6|389.2|388.6|389.1|388.5|3
1620893100000|2021-05-13 08:05:00|388.6|388|389.1|388.5|389.3|388.7|388.6|388|2
1620894000000|2021-05-13 08:20:00|389.2|388.6|389.2|388.6|389.2|388.6|389.2|388.6|0
1620894600000|2021-05-13 08:30:00|389.3|388.7|389.3|388.7|389.3|388.7|389.3|388.7|0
1620896100000|2021-05-13 08:55:00|388.8|388.2|388.8|388.2|388.8|388.2|388.8|388.2|0
1620897900000|2021-05-13 09:25:00|388.7|388.1|388.7|388.1|388.8|388.2|388.3|387.7|11
1620900000000|2021-05-13 10:00:00|389.3|388.7|389.6|389|389.6|389|389.3|388.7|3
1620900300000|2021-05-13 10:05:00|389.7|389.1|390.1|389.5|390.1|389.5|389.3|388.7|3
1620900900000|2021-05-13 10:15:00|390.2|389.6|390.2|389.6|390.2|389.6|390.2|389.6|1
1620901200000|2021-05-13 10:20:00|390.3|389.7|390.3|389.7|390.3|389.7|390.3|389.7|2
1620901800000|2021-05-13 10:30:00|390.2|389.6|388.8|388.2|390.2|389.6|388.8|388.2|1
1620902100000|2021-05-13 10:35:00|388.6|388|388.5|387.9|388.6|388|388.5|387.9|2
1620902400000|2021-05-13 10:40:00|389.3|388.7|389.2|388.6|389.3|388.7|389.2|388.6|2
1620902700000|2021-05-13 10:45:00|389.4|388.8|389.5|388.9|389.5|388.9|389.4|388.8|0
1620903300000|2021-05-13 10:55:00|389.6|389|389.6|389|389.7|389.1|389.5|388.9|0
1620903600000|2021-05-13 11:00:00|389.5|388.9|388.9|388.3|389.7|389.1|388.9|388.3|0
1620903900000|2021-05-13 11:05:00|389.5|388.9|389.5|388.9|389.5|388.9|389.5|388.9|1
1620906300000|2021-05-13 11:45:00|389.9|388.4|389.5|388.9|389.9|388.9|389.5|388.4|0
1620906600000|2021-05-13 11:50:00|||||||||2
1620906900000|2021-05-13 11:55:00|389.4|388.8|389.4|388.8|389.4|388.8|389.4|388.8|0
1620907200000|2021-05-13 12:00:00|||||||||1
1620908700000|2021-05-13 12:25:00|389.7|389.1|389.4|388.8|389.7|389.1|389.4|388.8|1
1620909000000|2021-05-13 12:30:00|389.5|388.9|389.4|388.8|389.5|388.9|389.4|388.8|0
1620909600000|2021-05-13 12:40:00|388.4|387.8|388.4|387.8|389.4|388.8|388.4|387.8|6
1620912600000|2021-05-13 13:30:00|387.4|386.8|384.7|384.1|387.4|386.8|383.2|382.6|126
1620912900000|2021-05-13 13:35:00|384.9|384.3|384.2|383.6|385.6|385|384|383.4|8
1620913200000|2021-05-13 13:40:00|384.4|383.8|385.2|384.6|385.6|385|384.2|383.6|31
1620913500000|2021-05-13 13:45:00|385.1|384.5|385.1|384.5|385.1|384.5|385|384.4|3
1620913800000|2021-05-13 13:50:00|385.2|384.6|385.9|385.3|386|385.4|385.2|384.6|21
1620914100000|2021-05-13 13:55:00|386|385.4|385|384.4|386|385.4|384.9|384.3|8
1620914400000|2021-05-13 14:00:00|385.4|384.8|384.9|384.3|385.4|384.8|384.9|384.3|4
1620914700000|2021-05-13 14:05:00|385.2|384.6|382.9|382.3|385.4|384.8|382.9|382.3|64
1620915000000|2021-05-13 14:10:00|382.7|382.1|378|377.4|382.7|382.1|376.1|375.5|52
1620915300000|2021-05-13 14:15:00|377.9|377.3|379.7|379.1|380.1|379.5|377.9|377.3|15
1620915600000|2021-05-13 14:20:00|379.8|379.2|378.5|377.9|380.4|379.8|378.5|377.9|4
1620915900000|2021-05-13 14:25:00|377.9|377.3|380|379.4|380.5|379.9|377.5|376.9|12
1620916200000|2021-05-13 14:30:00|379.9|379.3|379.9|379.3|380|379.4|379.7|379.1|1
1620916500000|2021-05-13 14:35:00|379.8|379.2|379.5|378.9|379.8|379.2|379.5|378.9|1
1620916800000|2021-05-13 14:40:00|378.9|378.3|378.1|377.5|379.5|378.9|378.1|377.5|8
1620917100000|2021-05-13 14:45:00|378.4|377.8|378.3|377.7|378.5|377.9|377.9|377.3|25
1620917400000|2021-05-13 14:50:00|378.4|377.8|378.4|377.8|378.4|377.8|378.4|377.8|0
1620917700000|2021-05-13 14:55:00|377.9|377.3|377.8|377.2|378.1|377.5|377.8|377.2|4
1620918000000|2021-05-13 15:00:00|377.6|377|377.5|376.9|377.6|377|377.5|376.9|2
1620918300000|2021-05-13 15:05:00|377.1|376.5|375|374.4|377.1|376.5|375|374.4|16
1620918600000|2021-05-13 15:10:00|376.3|375.7|375.3|374.7|376.3|375.7|375.1|374.5|5
1620918900000|2021-05-13 15:15:00|375.4|374.8|375.1|374.5|375.4|374.8|375.1|374.5|8
1620919200000|2021-05-13 15:20:00|375.4|374.8|375.1|374.5|375.4|374.8|375.1|374.5|16
1620919500000|2021-05-13 15:25:00|375|374.4|375|374.4|375|374.4|374.6|374|3
1620919800000|2021-05-13 15:30:00|376.1|375.5|375|374.4|376.3|375.7|374.6|374|10
1620920100000|2021-05-13 15:35:00|375.1|374.5|375.5|374.9|376|375.4|375.1|374.5|3
1620920400000|2021-05-13 15:40:00|375.4|374.8|374.8|374.2|376|375.4|374.8|374.2|4
1620920700000|2021-05-13 15:45:00|374.6|374|372.9|372.3|374.6|374|372.9|372.3|20
1620921000000|2021-05-13 15:50:00|373.4|372.8|373.3|372.7|373.4|372.8|372.4|371.8|9
1620921300000|2021-05-13 15:55:00|373.1|372.5|372|371.4|373.4|372.8|371.4|370.8|11
1620921600000|2021-05-13 16:00:00|372.1|371.5|370.6|370|372.3|371.7|370.6|370|11
1620921900000|2021-05-13 16:05:00|370.7|370.1|371.4|370.8|371.5|370.9|370.7|370.1|10
1620922200000|2021-05-13 16:10:00|371.5|370.9|371|370.4|371.5|370.9|371|370.4|5
1620922500000|2021-05-13 16:15:00|371.1|370.5|370|369.4|371.1|370.5|369.5|368.9|23
1620922800000|2021-05-13 16:20:00|370.5|369.9|370.2|369.6|371.1|370.5|370|369.4|6
1620923100000|2021-05-13 16:25:00|370.3|369.7|371|370.4|372.5|371.9|369.4|368.8|28
1620923400000|2021-05-13 16:30:00|370.9|370.3|370.9|370.3|370.9|370.3|370.7|370.1|1
1620923700000|2021-05-13 16:35:00|371|370.4|371.1|370.5|371.1|370.5|371|370.4|0
1620924000000|2021-05-13 16:40:00|371.6|371|371.6|371|372.6|372|371.6|371|13
1620924300000|2021-05-13 16:45:00|372.6|372|372.9|372.3|374|373.4|372.6|372|15
1620924600000|2021-05-13 16:50:00|372.7|372.1|372.6|372|372.9|372.3|372.6|372|0
1620924900000|2021-05-13 16:55:00|373.4|372.8|372.2|371.6|373.4|372.8|371.6|371|19
1620925200000|2021-05-13 17:00:00|372.4|371.8|373.9|373.3|373.9|373.3|372.3|371.7|9
1620925500000|2021-05-13 17:05:00|373.8|373.2|373.6|373|373.9|373.3|373|372.4|2
1620925800000|2021-05-13 17:10:00|373.9|373.3|372.5|371.9|373.9|373.3|371.9|371.3|5
1620926100000|2021-05-13 17:15:00|372.1|371.5|371.8|371.2|372.5|371.9|371.8|371.2|1
1620926400000|2021-05-13 17:20:00|372.3|371.7|372.6|372|372.6|372|372.1|371.5|3
1620926700000|2021-05-13 17:25:00|372.4|371.8|372.6|372|373|372.4|372.4|371.8|11
1620927000000|2021-05-13 17:30:00|372.5|371.9|372|371.4|372.5|371.9|372|371.4|0
1620927300000|2021-05-13 17:35:00|372.6|372|372.9|372.3|372.9|372.3|372.3|371.7|16
1620927600000|2021-05-13 17:40:00|373|372.4|372.6|372|373.1|372.5|372.6|372|13
1620927900000|2021-05-13 17:45:00|372.8|372.2|372.6|372|372.9|372.3|372.6|372|6
1620928200000|2021-05-13 17:50:00|372.5|371.9|372.5|371.9|372.6|372|371.9|371.3|8
1620928500000|2021-05-13 17:55:00|372|371.4|371.9|371.3|372.5|371.9|371.9|371.3|23
1620928800000|2021-05-13 18:00:00|372.4|371.8|372.6|372|372.6|372|372.4|371.8|4
1620929100000|2021-05-13 18:05:00|372.8|372.2|372.6|372|372.8|372.2|372.6|372|5
1620929400000|2021-05-13 18:10:00|372.5|371.9|372.8|372.2|372.8|372.2|372.5|371.9|3
1620929700000|2021-05-13 18:15:00|372.4|371.8|373.5|372.9|373.6|373|372.4|371.8|5
1620950400000|2021-05-14 00:00:00|373.3|372.7|373.8|373.2|373.8|373.2|372.8|372.2|2
1620950700000|2021-05-14 00:05:00|373.3|372.7|372.7|372.1|373.4|372.8|372.7|372.1|1
1620951000000|2021-05-14 00:10:00|372.6|372|372.3|371.7|372.9|372.3|372.3|371.7|6
1620951600000|2021-05-14 00:20:00|373.6|373|372.6|372|373.6|373|372.4|371.8|1
1620951900000|2021-05-14 00:25:00|372.7|372.1|372.6|372|372.7|372.1|372.6|372|0
1620952200000|2021-05-14 00:30:00|372.4|371.8|372.8|372.2|372.9|372.3|372.4|371.8|0
1620952500000|2021-05-14 00:35:00|372.9|372.3|373|372.4|373|372.4|372.9|372.3|0
1620952800000|2021-05-14 00:40:00|373.3|372.7|373.4|372.8|373.4|372.8|373.3|372.7|0
1620953100000|2021-05-14 00:45:00|373|372.4|373|372.4|373.3|372.7|373|372.4|2
1620954900000|2021-05-14 01:15:00|373.4|372.8|373.2|372.6|373.4|372.8|373|372.4|6
1620955200000|2021-05-14 01:20:00|373.3|372.7|373.2|372.6|373.3|372.7|373.2|372.6|1
1620955500000|2021-05-14 01:25:00|373.7|373.1|373.2|372.6|373.7|373.1|373.2|372.6|2
1620955800000|2021-05-14 01:30:00|373.7|373.1|373.2|372.6|373.7|373.1|373.2|372.6|6
1620956400000|2021-05-14 01:40:00|373.4|372.8|374.7|374.1|374.7|374.1|373.4|372.8|11
1620956700000|2021-05-14 01:45:00|374.8|374.2|374.8|374.2|374.8|374.2|374.8|374.2|0
1620957000000|2021-05-14 01:50:00|374.3|373.7|374.3|373.7|375.4|374.8|374.3|373.7|5
1620957300000|2021-05-14 01:55:00|374.4|373.8|374.7|374.1|374.8|374.2|374.3|373.7|0
1620957600000|2021-05-14 02:00:00|374.9|374.3|374.9|374.3|374.9|374.3|374.8|374.2|0
1620957900000|2021-05-14 02:05:00|375|374.4|375|374.4|375.2|374.6|375|374.4|0
1620958500000|2021-05-14 02:15:00|374.9|374.3|374.9|374.3|374.9|374.3|374.9|374.3|1
1620959100000|2021-05-14 02:25:00|374.3|373.7|374.3|373.7|374.3|373.7|374.3|373.7|0
1620961200000|2021-05-14 03:00:00|374.2|373.6|374.2|373.6|374.2|373.6|374.2|373.6|0
1620961800000|2021-05-14 03:10:00|374.3|373.7|374.3|373.7|374.3|373.7|374.2|373.6|0
1620962100000|2021-05-14 03:15:00|374.4|373.8|374.3|373.7|374.4|373.8|374.3|373.7|0
1620962700000|2021-05-14 03:25:00|374.2|373.6|373.9|373.3|374.2|373.6|373.9|373.3|0
1620963300000|2021-05-14 03:35:00|374.4|373.8|374.5|373.9|374.5|373.9|374.4|373.8|0
1620963600000|2021-05-14 03:40:00|374.7|374.1|374.7|374.1|374.7|374.1|374.7|374.1|0
1620964200000|2021-05-14 03:50:00|374.4|373.8|374.4|373.8|374.4|373.8|374.4|373.8|0
1620967500000|2021-05-14 04:45:00|374.5|373.9|374.5|373.9|374.5|373.9|374.5|373.9|0
1620971400000|2021-05-14 05:50:00|374.7|374.1|374.7|374.1|374.7|374.1|374.7|374.1|0
1620974400000|2021-05-14 06:40:00|374.5|373.9|374.5|373.9|374.5|373.9|374.5|373.9|0
1620975000000|2021-05-14 06:50:00|375.2|374.6|375.3|374.7|375.3|374.7|375.2|374.6|5
1620975300000|2021-05-14 06:55:00|375.2|374.6|375.2|374.6|375.2|374.6|375.2|374.6|0
1620975600000|2021-05-14 07:00:00|376.7|376.1|375.2|374.6|376.7|376.1|375.2|374.6|1
1620976200000|2021-05-14 07:10:00|375.3|374.7|375.3|374.7|375.3|374.7|375.3|374.7|0
1620977100000|2021-05-14 07:25:00|375|374.4|375|374.4|375|374.4|375|374.4|0
1620978000000|2021-05-14 07:40:00|375.2|374.6|374.9|374.3|375.2|374.6|374.9|374.3|0
1620978300000|2021-05-14 07:45:00|375.2|374.6|375.1|374.5|375.2|374.6|375.1|374.5|1
1620979200000|2021-05-14 08:00:00|376.5|375.9|375.1|374.5|376.5|375.9|375.1|374.5|1
1620979500000|2021-05-14 08:05:00|374.4|373.8|375.1|374.5|375.1|374.5|374.2|373.6|0
1620980400000|2021-05-14 08:20:00|375.2|374.6|375.3|374.7|375.3|374.7|375.2|374.6|6
1620980700000|2021-05-14 08:25:00|375.1|374.5|375.3|374.7|375.3|374.7|375.1|374.5|0
1620981300000|2021-05-14 08:35:00|375.4|374.8|375.4|374.8|375.4|374.8|375.4|374.8|0
1620981600000|2021-05-14 08:40:00|375.9|375.3|375.6|375|375.9|375.3|375.5|374.9|0